NVR, Inc. (BIT:1NVR)
Italy · Delayed Price · Currency is EUR 6,750.00
+200.00 (3.05%)
At close: Jan 21, 2026
NVR, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 6,750.00 | 6,750.00 | 6,750.00 | 6,750.00 | 6,750.00 | 3.05% | - |
| Jan 20, 2026 | 6,550.00 | 6,550.00 | 6,550.00 | 6,550.00 | 6,550.00 | -1.50% | - |
| Jan 19, 2026 | 6,650.00 | 6,650.00 | 6,650.00 | 6,650.00 | 6,650.00 | -2.92% | - |
| Jan 16, 2026 | 6,850.00 | 6,850.00 | 6,850.00 | 6,850.00 | 6,850.00 | 3.01% | - |
| Jan 15, 2026 | 6,650.00 | 6,650.00 | 6,650.00 | 6,650.00 | 6,650.00 | 3.91% | - |
| Jan 14, 2026 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | -2.29% | - |
| Jan 13, 2026 | 6,550.00 | 6,550.00 | 6,550.00 | 6,550.00 | 6,550.00 | - | - |
| Jan 12, 2026 | 6,550.00 | 6,550.00 | 6,550.00 | 6,550.00 | 6,550.00 | 0.77% | - |
| Jan 9, 2026 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 4.00% | - |
| Jan 8, 2026 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | - | - |
| Jan 7, 2026 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | 5.93% | - |
| Jan 6, 2026 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | -4.07% | - |
| Jan 5, 2026 | 6,150.00 | 6,150.00 | 6,150.00 | 6,150.00 | 6,150.00 | -6.11% | - |
| Jan 2, 2026 | 6,550.00 | 6,550.00 | 6,550.00 | 6,550.00 | 6,550.00 | 4.80% | - |
| Dec 30, 2025 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | - | - |
| Dec 29, 2025 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | - | - |
| Dec 23, 2025 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | 1.63% | - |
| Dec 22, 2025 | 6,150.00 | 6,150.00 | 6,150.00 | 6,150.00 | 6,150.00 | -0.81% | - |
| Dec 19, 2025 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | -4.62% | - |
| Dec 18, 2025 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 0.78% | - |
| Dec 17, 2025 | 6,450.00 | 6,450.00 | 6,450.00 | 6,450.00 | 6,450.00 | - | - |
| Dec 16, 2025 | 6,450.00 | 6,450.00 | 6,450.00 | 6,450.00 | 6,450.00 | - | - |
| Dec 15, 2025 | 6,450.00 | 6,450.00 | 6,450.00 | 6,450.00 | 6,450.00 | 0.78% | - |
| Dec 12, 2025 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | -2.29% | - |
| Dec 11, 2025 | 6,550.00 | 6,550.00 | 6,550.00 | 6,550.00 | 6,550.00 | 3.15% | - |
| Dec 10, 2025 | 6,350.00 | 6,350.00 | 6,350.00 | 6,350.00 | 6,350.00 | 1.60% | - |
| Dec 9, 2025 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | -3.10% | - |
| Dec 8, 2025 | 6,450.00 | 6,450.00 | 6,450.00 | 6,450.00 | 6,450.00 | 2.38% | - |
| Dec 5, 2025 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | -3.08% | - |
| Dec 4, 2025 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | -1.52% | - |
| Dec 3, 2025 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | - | - |
| Dec 2, 2025 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | -2.94% | - |
| Dec 1, 2025 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 4.62% | - |
| Nov 28, 2025 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | - | - |
| Nov 27, 2025 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | - | - |
| Nov 26, 2025 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 1.56% | - |
| Nov 25, 2025 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 0.79% | - |
| Nov 24, 2025 | 6,350.00 | 6,350.00 | 6,350.00 | 6,350.00 | 6,350.00 | -1.55% | - |
| Nov 21, 2025 | 6,450.00 | 6,450.00 | 6,450.00 | 6,450.00 | 6,450.00 | 3.20% | - |
| Nov 20, 2025 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | 0.81% | - |
| Nov 19, 2025 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 1.64% | - |
| Nov 18, 2025 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | -1.61% | - |
| Nov 17, 2025 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | -0.80% | - |
| Nov 14, 2025 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | -0.79% | - |
| Nov 13, 2025 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | - | - |
| Nov 12, 2025 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | - | - |
| Nov 11, 2025 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | - | - |
| Nov 10, 2025 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | 0.80% | - |
| Nov 7, 2025 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | 0.81% | - |
| Nov 6, 2025 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | -0.80% | - |