thyssenkrupp nucera AG & Co. KGaA (ETR:NCH2)
Germany · Delayed Price · Currency is EUR 8.08
-0.19 (-2.30%)
At close: Mar 27, 2026
ETR:NCH2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 8.21 | 8.21 | 7.98 | 8.08 | 8.08 | -2.30% | 50,765 |
| Mar 26, 2026 | 8.84 | 8.84 | 8.27 | 8.27 | 8.27 | -5.60% | 105,098 |
| Mar 25, 2026 | 8.38 | 8.81 | 8.38 | 8.76 | 8.76 | 5.55% | 136,481 |
| Mar 24, 2026 | 8.07 | 8.39 | 7.94 | 8.30 | 8.30 | 3.69% | 90,670 |
| Mar 23, 2026 | 7.80 | 8.14 | 7.45 | 8.00 | 8.00 | 3.09% | 136,705 |
| Mar 20, 2026 | 7.84 | 8.00 | 7.62 | 7.76 | 7.76 | -1.90% | 181,448 |
| Mar 19, 2026 | 8.08 | 8.25 | 7.80 | 7.91 | 7.91 | -3.42% | 146,467 |
| Mar 18, 2026 | 7.98 | 8.41 | 7.65 | 8.19 | 8.19 | -4.32% | 411,828 |
| Mar 17, 2026 | 8.17 | 8.62 | 8.00 | 8.56 | 8.56 | 5.68% | 147,673 |
| Mar 16, 2026 | 8.10 | 8.17 | 8.00 | 8.10 | 8.10 | -0.55% | 60,158 |
| Mar 13, 2026 | 8.31 | 8.31 | 8.09 | 8.15 | 8.15 | -1.99% | 33,996 |
| Mar 12, 2026 | 8.22 | 8.32 | 8.17 | 8.31 | 8.31 | 0.18% | 55,938 |
| Mar 11, 2026 | 8.46 | 8.55 | 8.30 | 8.30 | 8.30 | -2.64% | 80,411 |
| Mar 10, 2026 | 8.32 | 8.66 | 8.32 | 8.52 | 8.52 | 2.47% | 52,755 |
| Mar 9, 2026 | 8.46 | 8.46 | 8.12 | 8.32 | 8.32 | -1.36% | 70,835 |
| Mar 6, 2026 | 8.68 | 8.73 | 8.38 | 8.43 | 8.43 | -1.98% | 76,237 |
| Mar 5, 2026 | 8.69 | 8.96 | 8.57 | 8.60 | 8.60 | -0.46% | 73,153 |
| Mar 4, 2026 | 8.46 | 8.75 | 8.39 | 8.64 | 8.64 | 3.04% | 86,369 |
| Mar 3, 2026 | 8.91 | 8.93 | 8.36 | 8.39 | 8.39 | -6.52% | 93,200 |
| Mar 2, 2026 | 8.84 | 9.14 | 8.61 | 8.97 | 8.97 | -1.27% | 96,909 |
| Feb 27, 2026 | 9.06 | 9.33 | 9.06 | 9.09 | 9.09 | -0.44% | 88,546 |
| Feb 26, 2026 | 9.25 | 9.28 | 9.02 | 9.13 | 9.13 | 0.22% | 60,662 |
| Feb 25, 2026 | 9.09 | 9.22 | 9.09 | 9.11 | 9.11 | 0.17% | 47,455 |
| Feb 24, 2026 | 9.14 | 9.35 | 9.07 | 9.09 | 9.09 | 0.28% | 79,484 |
| Feb 23, 2026 | 9.30 | 9.39 | 9.02 | 9.07 | 9.07 | -2.58% | 73,308 |
| Feb 20, 2026 | 9.44 | 9.44 | 9.15 | 9.31 | 9.31 | -0.75% | 73,075 |
| Feb 19, 2026 | 9.48 | 9.49 | 9.30 | 9.38 | 9.38 | -1.21% | 56,566 |
| Feb 18, 2026 | 9.37 | 9.62 | 9.37 | 9.49 | 9.49 | 0.74% | 108,008 |
| Feb 17, 2026 | 9.30 | 9.48 | 9.22 | 9.42 | 9.42 | 1.34% | 54,038 |
| Feb 16, 2026 | 9.37 | 9.50 | 9.20 | 9.30 | 9.30 | -0.75% | 61,786 |
| Feb 13, 2026 | 9.05 | 9.40 | 8.92 | 9.37 | 9.37 | 2.69% | 79,664 |
| Feb 12, 2026 | 9.11 | 9.54 | 9.09 | 9.12 | 9.12 | 0.55% | 148,560 |
| Feb 11, 2026 | 9.00 | 9.54 | 8.88 | 9.07 | 9.07 | -2.63% | 210,666 |
| Feb 10, 2026 | 9.27 | 9.51 | 9.21 | 9.32 | 9.32 | 1.36% | 52,851 |
| Feb 9, 2026 | 9.24 | 9.53 | 9.11 | 9.19 | 9.19 | 0.27% | 57,736 |
| Feb 6, 2026 | 9.15 | 9.33 | 9.04 | 9.17 | 9.17 | -0.70% | 88,382 |
| Feb 5, 2026 | 9.27 | 9.36 | 9.09 | 9.23 | 9.23 | -1.02% | 96,512 |
| Feb 4, 2026 | 9.24 | 9.58 | 9.10 | 9.33 | 9.33 | 1.75% | 123,893 |
| Feb 3, 2026 | 9.14 | 9.29 | 9.05 | 9.17 | 9.17 | 0.38% | 85,836 |
| Feb 2, 2026 | 9.00 | 9.23 | 8.94 | 9.13 | 9.13 | 1.67% | 81,470 |
| Jan 30, 2026 | 9.00 | 9.16 | 8.97 | 8.98 | 8.98 | -0.50% | 64,494 |
| Jan 29, 2026 | 9.21 | 9.25 | 9.03 | 9.03 | 9.03 | -2.43% | 114,821 |
| Jan 28, 2026 | 9.04 | 9.25 | 9.02 | 9.25 | 9.25 | 1.87% | 66,096 |
| Jan 27, 2026 | 9.03 | 9.22 | 8.96 | 9.08 | 9.08 | 0.39% | 107,102 |
| Jan 26, 2026 | 9.06 | 9.14 | 8.87 | 9.05 | 9.05 | 0.44% | 34,768 |
| Jan 23, 2026 | 8.91 | 9.20 | 8.91 | 9.01 | 9.01 | 1.46% | 112,573 |
| Jan 22, 2026 | 8.84 | 9.12 | 8.80 | 8.88 | 8.88 | 1.60% | 94,019 |
| Jan 21, 2026 | 8.52 | 8.80 | 8.40 | 8.74 | 8.74 | 1.81% | 42,982 |
| Jan 20, 2026 | 9.00 | 9.00 | 8.50 | 8.58 | 8.58 | -4.67% | 132,824 |
| Jan 19, 2026 | 8.81 | 9.10 | 8.71 | 9.00 | 9.00 | 0.06% | 125,953 |