NorCom Information Technology GmbH & Co. KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 2.410 | 3.350 | 2.250 | 2.460 | 2.460 | 108,015 |
| 2025-11-05 | 2.160 | 2.980 | 2.160 | 2.310 | 2.310 | 32,330 |
| 2025-11-04 | 2.200 | 2.200 | 2.140 | 2.150 | 2.150 | 4,400 |
| 2025-11-03 | 2.160 | 2.240 | 2.140 | 2.190 | 2.190 | 144 |
| 2025-10-31 | 2.230 | 2.270 | 2.220 | 2.270 | 2.270 | 191 |
| 2025-10-30 | 2.330 | 2.450 | 2.240 | 2.340 | 2.340 | 2,014 |
| 2025-10-29 | 2.320 | 2.320 | 2.200 | 2.270 | 2.270 | 2,100 |
| 2025-10-28 | 2.440 | 2.440 | 2.320 | 2.410 | 2.410 | 616 |
| 2025-10-27 | 2.410 | 2.490 | 2.380 | 2.430 | 2.430 | 1,330 |
| 2025-10-24 | 2.590 | 2.590 | 2.410 | 2.520 | 2.520 | 153 |
| 2025-10-23 | 2.530 | 2.560 | 2.530 | 2.560 | 2.560 | 9 |
| 2025-10-22 | 2.620 | 2.620 | 2.530 | 2.530 | 2.530 | 11 |
| 2025-10-21 | 2.500 | 2.570 | 2.470 | 2.470 | 2.470 | 4,012 |
| 2025-10-20 | 2.400 | 2.490 | 2.290 | 2.390 | 2.390 | 184 |
| 2025-10-17 | 2.370 | 2.480 | 2.300 | 2.480 | 2.480 | 141 |
| 2025-10-16 | 2.590 | 2.590 | 2.400 | 2.490 | 2.490 | 239 |
| 2025-10-15 | 2.400 | 2.510 | 2.380 | 2.510 | 2.510 | 2,468 |
| 2025-10-14 | 2.690 | 2.700 | 2.580 | 2.580 | 2.580 | 7,037 |
| 2025-10-13 | 2.550 | 2.690 | 2.500 | 2.590 | 2.590 | 604 |
| 2025-10-10 | 2.560 | 2.700 | 2.560 | 2.670 | 2.670 | 31 |
| 2025-10-09 | 2.700 | 2.700 | 2.560 | 2.680 | 2.680 | 673 |
| 2025-10-08 | 2.820 | 2.820 | 2.820 | 2.820 | 2.820 | 146 |
| 2025-10-07 | 2.930 | 2.970 | 2.740 | 2.820 | 2.820 | 1,763 |
| 2025-10-06 | 3.090 | 3.090 | 3.090 | 3.090 | 3.090 | 1,953 |
| 2025-10-03 | 3.200 | 3.200 | 3.000 | 3.090 | 3.090 | 75 |
| 2025-10-02 | 3.000 | 3.030 | 2.680 | 3.030 | 3.030 | 4,882 |
| 2025-10-01 | 3.150 | 3.190 | 2.880 | 3.060 | 3.060 | 7,711 |
| 2025-09-30 | 3.010 | 3.010 | 3.010 | 3.010 | 3.010 | 584 |
| 2025-09-29 | 3.190 | 3.410 | 3.010 | 3.010 | 3.010 | 3,613 |
| 2025-09-26 | 3.200 | 3.380 | 3.010 | 3.100 | 3.100 | 5,142 |
| 2025-09-25 | 3.400 | 3.400 | 3.250 | 3.250 | 3.250 | 268 |
| 2025-09-24 | 3.980 | 3.980 | 3.290 | 3.480 | 3.480 | 4,842 |
| 2025-09-23 | 3.390 | 3.890 | 3.270 | 3.480 | 3.480 | 10,581 |
| 2025-09-22 | 2.840 | 2.840 | 2.840 | 2.840 | 2.840 | 16,435 |
| 2025-09-19 | 3.090 | 3.090 | 2.640 | 2.840 | 2.840 | 2,662 |
| 2025-09-18 | 3.460 | 3.460 | 2.910 | 3.050 | 3.050 | 30,099 |
| 2025-09-17 | 4.620 | 4.800 | 3.560 | 3.610 | 3.610 | 22,630 |
| 2025-09-16 | 3.020 | 5.140 | 3.020 | 4.190 | 4.190 | 124,211 |
| 2025-09-15 | 1.650 | 2.440 | 1.640 | 2.200 | 2.200 | 81,849 |
| 2025-09-12 | 1.405 | 1.405 | 1.170 | 1.170 | 1.170 | 17,916 |
| 2025-09-11 | 1.425 | 1.425 | 1.425 | 1.425 | 1.425 | 536 |
| 2025-09-10 | 1.375 | 1.480 | 1.375 | 1.405 | 1.405 | 536 |
| 2025-09-09 | 1.495 | 1.495 | 1.440 | 1.440 | 1.440 | 211 |
| 2025-09-08 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 5 |
| 2025-09-05 | 1.500 | 1.510 | 1.500 | 1.510 | 1.510 | 3,300 |
| 2025-09-04 | 1.550 | 1.575 | 1.550 | 1.575 | 1.575 | 7 |
| 2025-09-03 | 1.505 | 1.655 | 1.480 | 1.540 | 1.540 | 13,263 |
| 2025-09-02 | 1.820 | 1.820 | 1.600 | 1.600 | 1.600 | 7,727 |
| 2025-09-01 | 1.910 | 1.910 | 1.865 | 1.865 | 1.865 | 121 |
| 2025-08-29 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 0 |
| 2025-08-28 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 1,000 |
| 2025-08-27 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 1,000 |
| 2025-08-26 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 395 |
| 2025-08-25 | 2.110 | 2.110 | 1.945 | 2.040 | 2.040 | 395 |
| 2025-08-22 | 1.960 | 1.990 | 1.960 | 1.990 | 1.990 | 2,000 |
| 2025-08-21 | 1.915 | 1.915 | 1.915 | 1.915 | 1.915 | 193 |
| 2025-08-20 | 1.885 | 1.910 | 1.885 | 1.910 | 1.910 | 193 |
| 2025-08-19 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 3,574 |
| 2025-08-18 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 3,574 |
| 2025-08-15 | 2.000 | 2.020 | 2.000 | 2.020 | 2.020 | 3,574 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.