thyssenkrupp nucera AG & Co. KGaA (ETR:NCH2)
Germany · Delayed Price · Currency is EUR 7.78
+0.11 (1.37%)
At close: Dec 2, 2025
ETR:NCH2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 7.69 | 7.89 | 7.68 | 7.78 | 7.78 | 1.37% | 77,616 |
| Dec 1, 2025 | 7.41 | 7.74 | 7.34 | 7.68 | 7.68 | 3.72% | 156,014 |
| Nov 28, 2025 | 7.50 | 7.50 | 7.24 | 7.40 | 7.40 | -0.27% | 253,862 |
| Nov 27, 2025 | 7.34 | 7.52 | 7.30 | 7.42 | 7.42 | - | 113,956 |
| Nov 26, 2025 | 7.69 | 7.69 | 7.26 | 7.42 | 7.42 | 0.54% | 241,110 |
| Nov 25, 2025 | 7.65 | 7.79 | 7.27 | 7.38 | 7.38 | -9.28% | 470,369 |
| Nov 24, 2025 | 8.16 | 8.25 | 8.10 | 8.14 | 8.14 | 0.43% | 88,781 |
| Nov 21, 2025 | 8.49 | 8.49 | 8.08 | 8.10 | 8.10 | -3.74% | 75,011 |
| Nov 20, 2025 | 8.50 | 8.57 | 8.35 | 8.42 | 8.42 | -0.12% | 42,981 |
| Nov 19, 2025 | 8.20 | 8.47 | 8.20 | 8.43 | 8.43 | 2.68% | 36,043 |
| Nov 18, 2025 | 8.24 | 8.36 | 8.17 | 8.21 | 8.21 | -1.38% | 75,091 |
| Nov 17, 2025 | 8.33 | 8.41 | 8.24 | 8.32 | 8.32 | -0.30% | 49,355 |
| Nov 14, 2025 | 8.38 | 8.38 | 8.08 | 8.35 | 8.35 | -0.24% | 114,683 |
| Nov 13, 2025 | 8.62 | 8.62 | 8.31 | 8.37 | 8.37 | -1.99% | 113,255 |
| Nov 12, 2025 | 8.57 | 8.68 | 8.46 | 8.54 | 8.54 | 0.41% | 91,155 |
| Nov 11, 2025 | 8.65 | 8.73 | 8.42 | 8.50 | 8.50 | -0.93% | 72,163 |
| Nov 10, 2025 | 8.72 | 8.90 | 8.53 | 8.58 | 8.58 | 1.42% | 78,897 |
| Nov 7, 2025 | 8.82 | 8.96 | 8.38 | 8.46 | 8.46 | -3.70% | 97,091 |
| Nov 6, 2025 | 8.94 | 9.07 | 8.76 | 8.79 | 8.79 | -0.34% | 85,100 |
| Nov 5, 2025 | 9.07 | 9.11 | 8.82 | 8.82 | 8.82 | -3.66% | 77,353 |
| Nov 4, 2025 | 8.88 | 9.18 | 8.76 | 9.15 | 9.15 | 2.92% | 99,285 |
| Nov 3, 2025 | 9.02 | 9.10 | 8.89 | 8.89 | 8.89 | -0.56% | 85,001 |
| Oct 31, 2025 | 9.13 | 9.21 | 8.94 | 8.94 | 8.94 | -1.49% | 90,906 |
| Oct 30, 2025 | 9.46 | 9.47 | 9.00 | 9.08 | 9.08 | -2.94% | 139,464 |
| Oct 29, 2025 | 9.44 | 9.44 | 9.31 | 9.35 | 9.35 | -0.05% | 77,929 |
| Oct 28, 2025 | 9.34 | 9.44 | 9.27 | 9.36 | 9.36 | -0.64% | 86,391 |
| Oct 27, 2025 | 9.56 | 9.68 | 9.25 | 9.42 | 9.42 | - | 120,418 |
| Oct 24, 2025 | 9.63 | 9.79 | 9.33 | 9.42 | 9.42 | -1.36% | 138,667 |
| Oct 23, 2025 | 9.70 | 9.96 | 9.55 | 9.55 | 9.55 | -2.30% | 122,669 |
| Oct 22, 2025 | 10.28 | 10.32 | 9.45 | 9.77 | 9.77 | -8.00% | 342,288 |
| Oct 21, 2025 | 10.90 | 10.90 | 10.52 | 10.62 | 10.62 | -2.66% | 80,913 |
| Oct 20, 2025 | 11.22 | 11.42 | 10.90 | 10.91 | 10.91 | -2.06% | 66,827 |
| Oct 17, 2025 | 11.22 | 11.42 | 10.85 | 11.14 | 11.14 | -2.45% | 142,213 |
| Oct 16, 2025 | 11.18 | 11.58 | 11.01 | 11.42 | 11.42 | 1.60% | 168,690 |
| Oct 15, 2025 | 10.62 | 11.30 | 10.62 | 11.24 | 11.24 | 6.64% | 146,099 |
| Oct 14, 2025 | 11.00 | 11.00 | 10.45 | 10.54 | 10.54 | -4.44% | 103,055 |
| Oct 13, 2025 | 10.93 | 11.28 | 10.89 | 11.03 | 11.03 | 0.36% | 112,032 |
| Oct 10, 2025 | 11.46 | 11.46 | 10.96 | 10.99 | 10.99 | -3.85% | 82,856 |
| Oct 9, 2025 | 11.41 | 11.65 | 11.19 | 11.43 | 11.43 | 1.06% | 74,923 |
| Oct 8, 2025 | 11.26 | 11.50 | 11.22 | 11.31 | 11.31 | -0.44% | 74,029 |
| Oct 7, 2025 | 11.58 | 11.90 | 11.36 | 11.36 | 11.36 | -2.49% | 174,922 |
| Oct 6, 2025 | 10.92 | 11.71 | 10.84 | 11.65 | 11.65 | 6.39% | 318,087 |
| Oct 3, 2025 | 10.89 | 10.95 | 10.73 | 10.95 | 10.95 | 1.30% | 49,930 |
| Oct 2, 2025 | 10.98 | 11.09 | 10.67 | 10.81 | 10.81 | -1.19% | 156,231 |
| Oct 1, 2025 | 10.28 | 10.94 | 10.23 | 10.94 | 10.94 | 6.01% | 92,007 |
| Sep 30, 2025 | 10.55 | 10.72 | 10.22 | 10.32 | 10.32 | -1.53% | 105,209 |
| Sep 29, 2025 | 10.74 | 11.19 | 10.21 | 10.48 | 10.48 | -1.50% | 208,264 |
| Sep 26, 2025 | 10.23 | 10.68 | 10.23 | 10.64 | 10.64 | 3.30% | 96,681 |
| Sep 25, 2025 | 10.56 | 10.67 | 10.26 | 10.30 | 10.30 | -2.28% | 72,886 |
| Sep 24, 2025 | 10.63 | 10.80 | 10.36 | 10.54 | 10.54 | -1.50% | 106,485 |