NVR, Inc. (BIT:1NVR)
Italy · Delayed Price · Currency is EUR 5,460.00
-30.00 (-0.55%)
At close: Sep 25, 2026
BIT:1NVR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 5,460.00 | 5,460.00 | 5,460.00 | 5,460.00 | 5,460.00 | -0.55% | - |
| Sep 24, 2026 | 5,490.00 | 5,490.00 | 5,490.00 | 5,490.00 | 5,490.00 | -0.09% | - |
| Sep 23, 2026 | 5,495.00 | 5,495.00 | 5,495.00 | 5,495.00 | 5,495.00 | - | - |
| Sep 22, 2026 | 5,495.00 | 5,495.00 | 5,495.00 | 5,495.00 | 5,495.00 | 1.85% | - |
| Sep 21, 2026 | 5,395.00 | 5,395.00 | 5,395.00 | 5,395.00 | 5,395.00 | -0.55% | - |
| Sep 18, 2026 | 5,425.00 | 5,425.00 | 5,425.00 | 5,425.00 | 5,425.00 | -0.73% | - |
| Sep 17, 2026 | 5,465.00 | 5,465.00 | 5,465.00 | 5,465.00 | 5,465.00 | 1.02% | - |
| Sep 16, 2026 | 5,410.00 | 5,410.00 | 5,410.00 | 5,410.00 | 5,410.00 | -0.28% | - |
| Sep 15, 2026 | 5,425.00 | 5,425.00 | 5,425.00 | 5,425.00 | 5,425.00 | 1.02% | - |
| Sep 14, 2026 | 5,370.00 | 5,370.00 | 5,370.00 | 5,370.00 | 5,370.00 | 1.99% | - |
| Sep 11, 2026 | 5,265.00 | 5,265.00 | 5,265.00 | 5,265.00 | 5,265.00 | 0.57% | - |
| Sep 10, 2026 | 5,235.00 | 5,235.00 | 5,235.00 | 5,235.00 | 5,235.00 | -0.66% | - |
| Sep 9, 2026 | 5,270.00 | 5,270.00 | 5,270.00 | 5,270.00 | 5,270.00 | - | - |
| Sep 8, 2026 | 5,270.00 | 5,270.00 | 5,270.00 | 5,270.00 | 5,270.00 | -6.23% | - |
| Sep 7, 2026 | 5,620.00 | 5,620.00 | 5,620.00 | 5,620.00 | 5,620.00 | 3.21% | - |
| Sep 4, 2026 | 5,445.00 | 5,445.00 | 5,445.00 | 5,445.00 | 5,445.00 | -0.27% | - |
| Sep 3, 2026 | 5,460.00 | 5,460.00 | 5,460.00 | 5,460.00 | 5,460.00 | 0.09% | - |
| Sep 2, 2026 | 5,455.00 | 5,455.00 | 5,455.00 | 5,455.00 | 5,455.00 | 0.28% | - |
| Sep 1, 2026 | 5,440.00 | 5,440.00 | 5,440.00 | 5,440.00 | 5,440.00 | -0.73% | - |
| Aug 31, 2026 | 5,480.00 | 5,480.00 | 5,480.00 | 5,480.00 | 5,480.00 | -0.36% | - |
| Aug 28, 2026 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 0.82% | - |
| Aug 27, 2026 | 5,455.00 | 5,455.00 | 5,455.00 | 5,455.00 | 5,455.00 | -0.46% | - |
| Aug 26, 2026 | 5,480.00 | 5,480.00 | 5,480.00 | 5,480.00 | 5,480.00 | 0.83% | - |
| Aug 25, 2026 | 5,435.00 | 5,435.00 | 5,435.00 | 5,435.00 | 5,435.00 | -1.09% | - |
| Aug 24, 2026 | 5,495.00 | 5,495.00 | 5,495.00 | 5,495.00 | 5,495.00 | 1.01% | - |
| Aug 21, 2026 | 5,440.00 | 5,440.00 | 5,440.00 | 5,440.00 | 5,440.00 | -0.18% | - |
| Aug 20, 2026 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | -1.62% | - |
| Aug 19, 2026 | 5,540.00 | 5,540.00 | 5,540.00 | 5,540.00 | 5,540.00 | 1.93% | - |
| Aug 18, 2026 | 5,435.00 | 5,435.00 | 5,435.00 | 5,435.00 | 5,435.00 | 0.46% | - |
| Aug 17, 2026 | 5,410.00 | 5,410.00 | 5,410.00 | 5,410.00 | 5,410.00 | -1.10% | - |
| 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% | - |