NVR, Inc. (BIT:1NVR)
Italy · Delayed Price · Currency is EUR 5,060.00
-225.00 (-4.26%)
At close: May 6, 2026
BIT:1NVR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Apr 2, 2026 | 5,850.00 | 5,850.00 | 5,850.00 | 5,850.00 | 5,850.00 | 1.74% | - |
| Apr 1, 2026 | 5,750.00 | 5,750.00 | 5,750.00 | 5,750.00 | 5,750.00 | 5.50% | - |
| Mar 31, 2026 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | -5.22% | - |
| Mar 30, 2026 | 5,750.00 | 5,750.00 | 5,750.00 | 5,750.00 | 5,750.00 | - | - |
| Mar 27, 2026 | 5,750.00 | 5,750.00 | 5,750.00 | 5,750.00 | 5,750.00 | 0.88% | - |
| 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% | - |