NorCom Information Technology GmbH & Co. KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 2.250 | 2.250 | 2.250 | 2.250 | 2.250 | 4,104 |
| 2025-08-13 | 1.950 | 2.300 | 1.950 | 2.250 | 2.250 | 4,797 |
| 2025-08-12 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 1,930 |
| 2025-08-11 | 1.950 | 1.950 | 1.930 | 1.930 | 1.930 | 1,641 |
| 2025-08-08 | 1.875 | 1.875 | 1.875 | 1.875 | 1.875 | 1,159 |
| 2025-08-07 | 1.705 | 1.950 | 1.705 | 1.875 | 1.875 | 1,159 |
| 2025-08-06 | 1.705 | 1.790 | 1.705 | 1.790 | 1.790 | 130 |
| 2025-08-05 | 1.785 | 1.785 | 1.785 | 1.785 | 1.785 | 10,763 |
| 2025-08-04 | 1.785 | 1.785 | 1.785 | 1.785 | 1.785 | 10,763 |
| 2025-08-01 | 1.785 | 1.785 | 1.785 | 1.785 | 1.785 | 10,763 |
| 2025-07-31 | 1.700 | 1.800 | 1.700 | 1.795 | 1.795 | 10,763 |
| 2025-07-30 | 1.730 | 1.835 | 1.510 | 1.675 | 1.675 | 14,137 |
| 2025-07-29 | 1.740 | 1.810 | 1.740 | 1.810 | 1.810 | 200 |
| 2025-07-28 | 1.770 | 1.835 | 1.770 | 1.835 | 1.835 | 500 |
| 2025-07-25 | 1.850 | 1.870 | 1.830 | 1.830 | 1.830 | 4,950 |
| 2025-07-24 | 1.835 | 1.950 | 1.805 | 1.950 | 1.950 | 583 |
| 2025-07-23 | 1.825 | 1.825 | 1.825 | 1.825 | 1.825 | 7,200 |
| 2025-07-22 | 1.750 | 1.825 | 1.750 | 1.825 | 1.825 | 1,577 |
| 2025-07-21 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 10,255 |
| 2025-07-18 | 1.945 | 1.950 | 1.720 | 1.720 | 1.720 | 8,415 |
| 2025-07-17 | 2.190 | 2.190 | 1.850 | 1.920 | 1.920 | 12,064 |
| 2025-07-16 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 15,327 |
| 2025-07-15 | 2.940 | 3.000 | 2.940 | 3.000 | 3.000 | 393 |
| 2025-07-14 | 2.980 | 2.980 | 2.940 | 2.940 | 2.940 | 604 |
| 2025-07-11 | 2.950 | 2.960 | 2.950 | 2.960 | 2.960 | 103 |
| 2025-07-10 | 2.960 | 2.960 | 2.940 | 2.940 | 2.940 | 659 |
| 2025-07-09 | 3.030 | 3.030 | 3.030 | 3.030 | 3.030 | 4 |
| 2025-07-08 | 2.930 | 3.040 | 2.900 | 2.900 | 2.900 | 552 |
| 2025-07-07 | 3.000 | 3.120 | 3.000 | 3.120 | 3.120 | 750 |
| 2025-07-04 | 3.110 | 3.110 | 3.110 | 3.110 | 3.110 | 450 |
| 2025-07-03 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 450 |
| 2025-07-02 | 3.100 | 3.100 | 3.090 | 3.090 | 3.090 | 450 |
| 2025-07-01 | 2.960 | 2.960 | 2.960 | 2.960 | 2.960 | 1 |
| 2025-06-30 | 2.960 | 2.960 | 2.960 | 2.960 | 2.960 | 526 |
| 2025-06-27 | 3.030 | 3.030 | 2.940 | 2.960 | 2.960 | 1,045 |
| 2025-06-26 | 3.010 | 3.020 | 3.000 | 3.000 | 3.000 | 2,628 |
| 2025-06-25 | 3.010 | 3.010 | 3.000 | 3.000 | 3.000 | 2,700 |
| 2025-06-24 | 3.130 | 3.130 | 3.130 | 3.130 | 3.130 | 394 |
| 2025-06-23 | 3.020 | 3.080 | 3.020 | 3.080 | 3.080 | 394 |
| 2025-06-20 | 3.050 | 3.140 | 3.050 | 3.140 | 3.140 | 500 |
| 2025-06-19 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 60 |
| 2025-06-18 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 60 |
| 2025-06-17 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 60 |
| 2025-06-16 | 3.010 | 3.130 | 3.010 | 3.130 | 3.130 | 60 |
| 2025-06-13 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 1,000 |
| 2025-06-12 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 1,000 |
| 2025-06-11 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 1,000 |
| 2025-06-10 | 3.100 | 3.180 | 3.100 | 3.180 | 3.180 | 1,000 |
| 2025-06-09 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 1,080 |
| 2025-06-06 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 1,080 |
| 2025-06-05 | 3.170 | 3.170 | 3.170 | 3.170 | 3.170 | 1,080 |
| 2025-06-04 | 3.110 | 3.170 | 3.110 | 3.170 | 3.170 | 1,080 |
| 2025-06-03 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 10 |
| 2025-06-02 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 10 |
| 2025-05-30 | 3.270 | 3.270 | 3.270 | 3.270 | 3.270 | 10 |
| 2025-05-29 | 3.250 | 3.270 | 3.250 | 3.270 | 3.270 | 10 |
| 2025-05-28 | 3.200 | 3.280 | 3.200 | 3.280 | 3.280 | 387 |
| 2025-05-27 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 65 |
| 2025-05-26 | 3.090 | 3.250 | 3.090 | 3.250 | 3.250 | 65 |
| 2025-05-23 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 4,725 |
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.