NorCom Information Technology GmbH & Co. KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 1.148 | 1.148 | 1.094 | 1.104 | 1.104 | 1,338 |
| 2026-10-22 | 1.160 | 1.200 | 1.122 | 1.150 | 1.150 | 979 |
| 2026-10-21 | 1.142 | 1.142 | 1.050 | 1.102 | 1.102 | 588 |
| 2026-10-20 | 1.150 | 1.170 | 1.122 | 1.162 | 1.162 | 2,069 |
| 2026-10-19 | 1.112 | 1.168 | 1.112 | 1.168 | 1.168 | 957 |
| 2026-10-16 | 1.118 | 1.118 | 1.060 | 1.112 | 1.112 | 180 |
| 2026-10-15 | 1.136 | 1.140 | 1.098 | 1.128 | 1.128 | 1,036 |
| 2026-10-14 | 1.140 | 1.140 | 1.136 | 1.136 | 1.136 | 169 |
| 2026-10-13 | 1.174 | 1.174 | 1.156 | 1.156 | 1.156 | 169 |
| 2026-10-12 | 1.184 | 1.184 | 1.150 | 1.180 | 1.180 | 169 |
| 2026-10-09 | 1.182 | 1.182 | 1.182 | 1.182 | 1.182 | 992 |
| 2026-10-08 | 1.182 | 1.220 | 1.182 | 1.182 | 1.182 | 992 |
| 2026-10-07 | 1.254 | 1.254 | 1.184 | 1.184 | 1.184 | 3,308 |
| 2026-10-06 | 1.216 | 1.254 | 1.184 | 1.254 | 1.254 | 174 |
| 2026-10-05 | 1.212 | 1.216 | 1.212 | 1.216 | 1.216 | 20 |
| 2026-10-02 | 1.260 | 1.260 | 1.254 | 1.254 | 1.254 | 39 |
| 2026-10-01 | 1.250 | 1.250 | 1.246 | 1.246 | 1.246 | 39 |
| 2026-09-30 | 1.290 | 1.290 | 1.216 | 1.258 | 1.258 | 39 |
| 2026-09-29 | 1.300 | 1.304 | 1.240 | 1.240 | 1.240 | 2,123 |
| 2026-09-28 | 1.300 | 1.304 | 1.300 | 1.304 | 1.304 | 7 |
| 2026-09-25 | 1.308 | 1.308 | 1.302 | 1.302 | 1.302 | 9 |
| 2026-09-24 | 1.244 | 1.302 | 1.244 | 1.300 | 1.300 | 9 |
| 2026-09-23 | 1.250 | 1.252 | 1.250 | 1.252 | 1.252 | 1,432 |
| 2026-09-22 | 1.310 | 1.320 | 1.254 | 1.254 | 1.254 | 1,432 |
| 2026-09-21 | 1.250 | 1.252 | 1.250 | 1.252 | 1.252 | 2,008 |
| 2026-09-18 | 1.344 | 1.344 | 1.244 | 1.250 | 1.250 | 2,008 |
| 2026-09-17 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 5 |
| 2026-09-16 | 1.338 | 1.338 | 1.290 | 1.290 | 1.290 | 5 |
| 2026-09-15 | 1.338 | 1.338 | 1.338 | 1.338 | 1.338 | 5 |
| 2026-09-14 | 1.324 | 1.324 | 1.322 | 1.322 | 1.322 | 392 |
| 2026-09-11 | 1.314 | 1.350 | 1.262 | 1.302 | 1.302 | 392 |
| 2026-09-10 | 1.366 | 1.366 | 1.258 | 1.258 | 1.258 | 2,007 |
| 2026-09-09 | 1.366 | 1.500 | 1.346 | 1.346 | 1.346 | 5 |
| 2026-09-08 | 1.366 | 1.366 | 1.346 | 1.346 | 1.346 | 10 |
| 2026-09-07 | 1.366 | 1.366 | 1.300 | 1.300 | 1.300 | 615 |
| 2026-09-04 | 1.346 | 1.346 | 1.346 | 1.346 | 1.346 | 144 |
| 2026-09-03 | 1.346 | 1.346 | 1.346 | 1.346 | 1.346 | 144 |
| 2026-09-02 | 1.302 | 1.346 | 1.302 | 1.346 | 1.346 | 244 |
| 2026-09-01 | 1.390 | 1.398 | 1.390 | 1.398 | 1.398 | 1,690 |
| 2026-08-31 | 1.390 | 1.390 | 1.300 | 1.346 | 1.346 | 72 |
| 2026-08-28 | 1.346 | 1.346 | 1.346 | 1.346 | 1.346 | 3,680 |
| 2026-08-27 | 1.310 | 1.340 | 1.310 | 1.340 | 1.340 | 3,680 |
| 2026-08-26 | 1.300 | 1.390 | 1.300 | 1.390 | 1.390 | 40 |
| 2026-08-25 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 1,800 |
| 2026-08-24 | 1.396 | 1.396 | 1.342 | 1.342 | 1.342 | 2 |
| 2026-08-21 | 1.354 | 1.354 | 1.354 | 1.354 | 1.354 | 423 |
| 2026-08-20 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 423 |
| 2026-08-19 | 1.386 | 1.386 | 1.386 | 1.386 | 1.386 | 423 |
| 2026-08-18 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 0 |
| 2026-08-17 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 423 |
| 2026-08-14 | 1.346 | 1.388 | 1.346 | 1.388 | 1.388 | 90 |
| 2026-08-13 | 1.372 | 1.372 | 1.372 | 1.372 | 1.372 | 118 |
| 2026-08-12 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 118 |
| 2026-08-11 | 1.458 | 1.458 | 1.370 | 1.418 | 1.418 | 155 |
| 2026-08-10 | 1.416 | 1.416 | 1.416 | 1.416 | 1.416 | 505 |
| 2026-08-07 | 1.382 | 1.440 | 1.382 | 1.420 | 1.420 | 505 |
| 2026-08-06 | 1.432 | 1.432 | 1.432 | 1.432 | 1.432 | 30 |
| 2026-08-05 | 1.400 | 1.498 | 1.400 | 1.450 | 1.450 | 30 |
| 2026-08-04 | 1.422 | 1.470 | 1.422 | 1.452 | 1.452 | 346 |
| 2026-08-03 | 1.290 | 1.380 | 1.290 | 1.380 | 1.380 | 3 |
Page 1 of 19 · 1,122 trading daysOlder →
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.