NVR, Inc. (BIT:1NVR)
Italy · Delayed Price · Currency is EUR 7,050.00
0.00 (0.00%)
At close: Mar 25, 2026
BIT:1NVR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 1.79% | - |
| Mar 25, 2026 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | - | - |
| Mar 24, 2026 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | -2.61% | - |
| Mar 23, 2026 | 5,750.00 | 5,750.00 | 5,750.00 | 5,750.00 | 5,750.00 | 6.48% | - |
| Mar 20, 2026 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | -3.57% | - |
| Mar 19, 2026 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | -0.88% | - |
| Mar 18, 2026 | 5,650.00 | 5,650.00 | 5,650.00 | 5,650.00 | 5,650.00 | -1.74% | - |
| Mar 17, 2026 | 5,750.00 | 5,750.00 | 5,750.00 | 5,750.00 | 5,750.00 | 1.77% | - |
| Mar 16, 2026 | 5,650.00 | 5,650.00 | 5,650.00 | 5,650.00 | 5,650.00 | - | - |
| Mar 13, 2026 | 5,650.00 | 5,650.00 | 5,650.00 | 5,650.00 | 5,650.00 | - | - |
| Mar 12, 2026 | 5,650.00 | 5,650.00 | 5,650.00 | 5,650.00 | 5,650.00 | -2.59% | - |
| Mar 11, 2026 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 1.75% | - |
| Mar 10, 2026 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | -2.56% | - |
| Mar 9, 2026 | 5,850.00 | 5,850.00 | 5,850.00 | 5,850.00 | 5,850.00 | -0.85% | - |
| Mar 6, 2026 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | -5.60% | - |
| Mar 5, 2026 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | - | - |
| Mar 4, 2026 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | 0.81% | - |
| Mar 3, 2026 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | -4.62% | - |
| Mar 2, 2026 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 3.17% | - |
| Feb 27, 2026 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | -3.82% | - |
| Feb 26, 2026 | 6,550.00 | 6,550.00 | 6,550.00 | 6,550.00 | 6,550.00 | 3.97% | - |
| Feb 25, 2026 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | -0.79% | - |
| Feb 24, 2026 | 6,350.00 | 6,350.00 | 6,350.00 | 6,350.00 | 6,350.00 | - | - |
| Feb 23, 2026 | 6,350.00 | 6,350.00 | 6,350.00 | 6,350.00 | 6,350.00 | -2.31% | - |
| Feb 20, 2026 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 1.56% | - |
| Feb 19, 2026 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | - | - |
| Feb 18, 2026 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 2.40% | - |
| Feb 17, 2026 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | -3.10% | - |
| Feb 16, 2026 | 6,450.00 | 6,450.00 | 6,450.00 | 6,450.00 | 6,450.00 | -1.53% | - |
| Feb 13, 2026 | 6,550.00 | 6,550.00 | 6,550.00 | 6,550.00 | 6,550.00 | -4.38% | - |
| Feb 12, 2026 | 6,850.00 | 6,850.00 | 6,850.00 | 6,850.00 | 6,850.00 | 0.74% | - |
| Feb 11, 2026 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | -1.45% | - |
| Feb 10, 2026 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 3.76% | - |
| Feb 9, 2026 | 6,650.00 | 6,650.00 | 6,650.00 | 6,650.00 | 6,650.00 | -2.92% | - |
| Feb 6, 2026 | 6,850.00 | 6,850.00 | 6,850.00 | 6,850.00 | 6,850.00 | 0.74% | - |
| Feb 5, 2026 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 0.74% | - |
| Feb 4, 2026 | 6,750.00 | 6,750.00 | 6,750.00 | 6,750.00 | 6,750.00 | 0.75% | - |
| Feb 3, 2026 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 3.08% | - |
| Feb 2, 2026 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | -2.26% | - |
| Jan 30, 2026 | 6,650.00 | 6,650.00 | 6,650.00 | 6,650.00 | 6,650.00 | 3.91% | - |
| Jan 29, 2026 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | - | - |
| Jan 28, 2026 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 2.40% | - |
| Jan 27, 2026 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | -7.41% | - |
| Jan 26, 2026 | 6,750.00 | 6,750.00 | 6,750.00 | 6,750.00 | 6,750.00 | 3.85% | - |
| Jan 23, 2026 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | - | - |
| Jan 22, 2026 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | -3.70% | - |
| 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% | - |