NVR, Inc. (BIT:1NVR)
Italy · Delayed Price · Currency is EUR 5,555.00
+677.00 (13.88%)
At close: Jun 15, 2026
BIT:1NVR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 5,555.00 | 5,555.00 | 5,555.00 | 5,555.00 | 5,555.00 | 0.73% | - |
| Jun 15, 2026 | 5,605.00 | 5,605.00 | 5,605.00 | 5,515.00 | 5,515.00 | -0.27% | 1 |
| Jun 12, 2026 | 5,530.00 | 5,530.00 | 5,530.00 | 5,530.00 | 5,530.00 | 0.55% | - |
| Jun 11, 2026 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 1.01% | - |
| Jun 10, 2026 | 5,445.00 | 5,445.00 | 5,445.00 | 5,445.00 | 5,445.00 | -1.63% | - |
| Jun 9, 2026 | 5,535.00 | 5,535.00 | 5,535.00 | 5,535.00 | 5,535.00 | 2.41% | - |
| Jun 8, 2026 | 5,405.00 | 5,405.00 | 5,405.00 | 5,405.00 | 5,405.00 | 0.37% | - |
| Jun 5, 2026 | 5,385.00 | 5,385.00 | 5,385.00 | 5,385.00 | 5,385.00 | 1.22% | - |
| Jun 4, 2026 | 5,320.00 | 5,320.00 | 5,320.00 | 5,320.00 | 5,320.00 | 1.24% | - |
| Jun 3, 2026 | 5,255.00 | 5,255.00 | 5,255.00 | 5,255.00 | 5,255.00 | -0.57% | - |
| Jun 2, 2026 | 5,285.00 | 5,285.00 | 5,285.00 | 5,285.00 | 5,285.00 | 1.44% | - |
| Jun 1, 2026 | 5,210.00 | 5,210.00 | 5,210.00 | 5,210.00 | 5,210.00 | -1.14% | - |
| May 29, 2026 | 5,270.00 | 5,270.00 | 5,270.00 | 5,270.00 | 5,270.00 | 0.38% | - |
| May 28, 2026 | 5,250.00 | 5,250.00 | 5,250.00 | 5,250.00 | 5,250.00 | -0.47% | - |
| May 27, 2026 | 5,275.00 | 5,275.00 | 5,275.00 | 5,275.00 | 5,275.00 | 0.57% | - |
| May 26, 2026 | 5,245.00 | 5,245.00 | 5,245.00 | 5,245.00 | 5,245.00 | -7.66% | - |
| May 25, 2026 | 5,680.00 | 5,680.00 | 5,680.00 | 5,680.00 | 5,680.00 | 9.97% | - |
| May 22, 2026 | 5,165.00 | 5,165.00 | 5,165.00 | 5,165.00 | 5,165.00 | -0.29% | - |
| May 21, 2026 | 5,180.00 | 5,180.00 | 5,180.00 | 5,180.00 | 5,180.00 | 2.07% | - |
| May 20, 2026 | 5,075.00 | 5,075.00 | 5,075.00 | 5,075.00 | 5,075.00 | 3.02% | - |
| May 19, 2026 | 4,926.00 | 4,926.00 | 4,926.00 | 4,926.00 | 4,926.00 | 0.94% | - |
| May 18, 2026 | 4,880.00 | 4,880.00 | 4,880.00 | 4,880.00 | 4,880.00 | 2.31% | - |
| May 15, 2026 | 4,770.00 | 4,770.00 | 4,770.00 | 4,770.00 | 4,770.00 | -3.44% | - |
| May 14, 2026 | 4,940.00 | 4,940.00 | 4,940.00 | 4,940.00 | 4,940.00 | 1.27% | - |
| May 13, 2026 | 4,916.00 | 4,916.00 | 4,916.00 | 4,878.00 | 4,878.00 | -2.17% | 1 |
| May 12, 2026 | 4,986.00 | 4,986.00 | 4,986.00 | 4,986.00 | 4,986.00 | -0.68% | - |
| May 11, 2026 | 5,020.00 | 5,020.00 | 5,020.00 | 5,020.00 | 5,020.00 | -0.99% | - |
| May 8, 2026 | 5,070.00 | 5,070.00 | 5,070.00 | 5,070.00 | 5,070.00 | 1.52% | - |
| May 7, 2026 | 4,994.00 | 4,994.00 | 4,994.00 | 4,994.00 | 4,994.00 | -1.30% | - |
| May 6, 2026 | 5,060.00 | 5,060.00 | 5,060.00 | 5,060.00 | 5,060.00 | -4.26% | - |
| May 5, 2026 | 5,285.00 | 5,285.00 | 5,285.00 | 5,285.00 | 5,285.00 | 1.15% | - |
| May 4, 2026 | 5,225.00 | 5,225.00 | 5,225.00 | 5,225.00 | 5,225.00 | -2.34% | - |
| Apr 30, 2026 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | 2.20% | - |
| Apr 29, 2026 | 5,235.00 | 5,235.00 | 5,235.00 | 5,235.00 | 5,235.00 | -5.42% | - |
| Apr 28, 2026 | 5,535.00 | 5,535.00 | 5,535.00 | 5,535.00 | 5,535.00 | -0.18% | - |
| Apr 27, 2026 | 5,545.00 | 5,545.00 | 5,545.00 | 5,545.00 | 5,545.00 | -5.46% | - |
| Apr 24, 2026 | 5,865.00 | 5,865.00 | 5,865.00 | 5,865.00 | 5,865.00 | 7.22% | - |
| Apr 23, 2026 | 5,470.00 | 5,470.00 | 5,470.00 | 5,470.00 | 5,470.00 | 1.58% | - |
| Apr 22, 2026 | 5,385.00 | 5,385.00 | 5,385.00 | 5,385.00 | 5,385.00 | -11.07% | - |
| Apr 21, 2026 | 6,055.00 | 6,055.00 | 6,055.00 | 6,055.00 | 6,055.00 | -1.70% | - |
| Apr 20, 2026 | 6,160.00 | 6,160.00 | 6,160.00 | 6,160.00 | 6,160.00 | 4.05% | - |
| Apr 17, 2026 | 5,920.00 | 5,920.00 | 5,920.00 | 5,920.00 | 5,920.00 | 5.24% | - |
| Apr 16, 2026 | 5,625.00 | 5,625.00 | 5,625.00 | 5,625.00 | 5,625.00 | -2.26% | - |
| Apr 15, 2026 | 5,755.00 | 5,755.00 | 5,755.00 | 5,755.00 | 5,755.00 | -3.52% | - |
| Apr 14, 2026 | 5,965.00 | 5,965.00 | 5,965.00 | 5,965.00 | 5,965.00 | 4.10% | - |
| Apr 13, 2026 | 5,730.00 | 5,730.00 | 5,730.00 | 5,730.00 | 5,730.00 | -0.43% | - |
| Apr 10, 2026 | 5,755.00 | 5,755.00 | 5,755.00 | 5,755.00 | 5,755.00 | 1.68% | - |
| Apr 9, 2026 | 5,660.00 | 5,660.00 | 5,660.00 | 5,660.00 | 5,660.00 | -5.19% | - |
| Apr 8, 2026 | 5,970.00 | 5,970.00 | 5,970.00 | 5,970.00 | 5,970.00 | 4.65% | - |
| Apr 7, 2026 | 5,705.00 | 5,705.00 | 5,705.00 | 5,705.00 | 5,705.00 | -2.48% | - |