NVR, Inc. (BIT:1NVR)
Italy · Delayed Price · Currency is EUR 5,470.00
-55.00 (-1.00%)
At close: Aug 14, 2026
BIT:1NVR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 5,470.00 | 5,470.00 | 5,470.00 | 5,470.00 | 5,470.00 | -1.00% | - |
| Aug 13, 2026 | 5,525.00 | 5,525.00 | 5,525.00 | 5,525.00 | 5,525.00 | 1.38% | - |
| Aug 12, 2026 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | -1.27% | - |
| Aug 11, 2026 | 5,520.00 | 5,520.00 | 5,520.00 | 5,520.00 | 5,520.00 | 1.19% | - |
| Aug 10, 2026 | 5,455.00 | 5,455.00 | 5,455.00 | 5,455.00 | 5,455.00 | -1.53% | - |
| Aug 7, 2026 | 5,540.00 | 5,540.00 | 5,540.00 | 5,540.00 | 5,540.00 | 1.37% | - |
| Aug 6, 2026 | 5,465.00 | 5,465.00 | 5,465.00 | 5,465.00 | 5,465.00 | -0.82% | - |
| Aug 5, 2026 | 5,510.00 | 5,510.00 | 5,510.00 | 5,510.00 | 5,510.00 | 1.85% | - |
| Aug 4, 2026 | 5,410.00 | 5,410.00 | 5,410.00 | 5,410.00 | 5,410.00 | 0.84% | - |
| Aug 3, 2026 | 5,365.00 | 5,365.00 | 5,365.00 | 5,365.00 | 5,365.00 | 0.56% | - |
| Jul 31, 2026 | 5,335.00 | 5,335.00 | 5,335.00 | 5,335.00 | 5,335.00 | -0.74% | - |
| Jul 30, 2026 | 5,375.00 | 5,375.00 | 5,375.00 | 5,375.00 | 5,375.00 | -5.20% | - |
| Jul 29, 2026 | 5,670.00 | 5,670.00 | 5,670.00 | 5,670.00 | 5,670.00 | 0.18% | - |
| Jul 28, 2026 | 5,660.00 | 5,660.00 | 5,660.00 | 5,660.00 | 5,660.00 | -0.79% | - |
| Jul 27, 2026 | 5,705.00 | 5,705.00 | 5,705.00 | 5,705.00 | 5,705.00 | 0.09% | - |
| Jul 24, 2026 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 6.44% | - |
| Jul 23, 2026 | 5,355.00 | 5,355.00 | 5,355.00 | 5,355.00 | 5,355.00 | -3.08% | - |
| Jul 22, 2026 | 5,525.00 | 5,525.00 | 5,525.00 | 5,525.00 | 5,525.00 | -1.52% | - |
| Jul 21, 2026 | 5,610.00 | 5,610.00 | 5,610.00 | 5,610.00 | 5,610.00 | -0.18% | - |
| Jul 20, 2026 | 5,620.00 | 5,620.00 | 5,620.00 | 5,620.00 | 5,620.00 | -4.26% | - |
| Jul 17, 2026 | 5,870.00 | 5,870.00 | 5,870.00 | 5,870.00 | 5,870.00 | 0.95% | - |
| Jul 16, 2026 | 5,815.00 | 5,815.00 | 5,815.00 | 5,815.00 | 5,815.00 | 2.74% | - |
| Jul 15, 2026 | 5,660.00 | 5,660.00 | 5,660.00 | 5,660.00 | 5,660.00 | 2.07% | - |
| Jul 14, 2026 | 5,545.00 | 5,545.00 | 5,545.00 | 5,545.00 | 5,545.00 | -2.72% | - |
| Jul 13, 2026 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | - | - |
| Jul 10, 2026 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 0.71% | - |
| Jul 9, 2026 | 5,660.00 | 5,660.00 | 5,660.00 | 5,660.00 | 5,660.00 | -0.26% | - |
| Jul 8, 2026 | 5,675.00 | 5,675.00 | 5,675.00 | 5,675.00 | 5,675.00 | -4.46% | - |
| Jul 7, 2026 | 5,940.00 | 5,940.00 | 5,940.00 | 5,940.00 | 5,940.00 | 3.21% | - |
| Jul 6, 2026 | 5,755.00 | 5,755.00 | 5,755.00 | 5,755.00 | 5,755.00 | -10.08% | - |
| Jul 3, 2026 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 9.50% | - |
| Jul 2, 2026 | 5,845.00 | 5,845.00 | 5,845.00 | 5,845.00 | 5,845.00 | -2.18% | - |
| Jul 1, 2026 | 5,975.00 | 5,975.00 | 5,975.00 | 5,975.00 | 5,975.00 | -0.08% | - |
| Jun 30, 2026 | 5,980.00 | 5,980.00 | 5,980.00 | 5,980.00 | 5,980.00 | 0.25% | - |
| Jun 29, 2026 | 5,965.00 | 5,965.00 | 5,965.00 | 5,965.00 | 5,965.00 | -0.91% | - |
| Jun 26, 2026 | 6,020.00 | 6,020.00 | 6,020.00 | 6,020.00 | 6,020.00 | -0.33% | - |
| Jun 25, 2026 | 6,040.00 | 6,040.00 | 6,040.00 | 6,040.00 | 6,040.00 | 0.92% | - |
| Jun 24, 2026 | 5,985.00 | 5,985.00 | 5,985.00 | 5,985.00 | 5,985.00 | 6.40% | - |
| Jun 23, 2026 | 5,625.00 | 5,625.00 | 5,625.00 | 5,625.00 | 5,625.00 | -0.79% | - |
| Jun 22, 2026 | 5,670.00 | 5,670.00 | 5,670.00 | 5,670.00 | 5,670.00 | -8.55% | - |
| Jun 19, 2026 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 9.35% | - |
| Jun 18, 2026 | 5,670.00 | 5,670.00 | 5,670.00 | 5,670.00 | 5,670.00 | 2.16% | - |
| Jun 17, 2026 | 5,550.00 | 5,550.00 | 5,550.00 | 5,550.00 | 5,550.00 | -0.09% | - |
| 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% | - |