NVR, Inc. (BIT:1NVR)
Italy · Delayed Price · Currency is EUR 4,878.00
0.00 (0.00%)
Last updated: May 26, 2026, 9:00 AM CET
BIT:1NVR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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 | - | - |