thyssenkrupp nucera AG & Co. KGaA (ETR:NCH2)
Germany · Delayed Price · Currency is EUR 9.37
+0.25 (2.69%)
At close: Feb 13, 2026
ETR:NCH2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 9.03 | 9.11 | 8.93 | 9.00 | 9.00 | -0.61% | 41,184 |
| Jan 15, 2026 | 9.15 | 9.24 | 8.86 | 9.05 | 9.05 | -1.47% | 100,105 |
| Jan 14, 2026 | 9.10 | 9.22 | 8.91 | 9.19 | 9.19 | 1.72% | 82,458 |
| Jan 13, 2026 | 9.04 | 9.15 | 8.84 | 9.03 | 9.03 | -0.44% | 69,444 |
| Jan 12, 2026 | 8.89 | 9.12 | 8.86 | 9.07 | 9.07 | 2.25% | 48,283 |
| Jan 9, 2026 | 8.86 | 9.03 | 8.82 | 8.87 | 8.87 | -0.56% | 45,237 |
| Jan 8, 2026 | 8.84 | 9.07 | 8.79 | 8.92 | 8.92 | 0.85% | 114,820 |
| Jan 7, 2026 | 8.86 | 8.92 | 8.70 | 8.85 | 8.85 | 0.74% | 39,494 |
| Jan 6, 2026 | 9.20 | 9.25 | 8.70 | 8.78 | 8.78 | -1.73% | 102,693 |
| Jan 5, 2026 | 8.96 | 9.02 | 8.85 | 8.94 | 8.94 | 0.62% | 69,133 |
| Jan 2, 2026 | 8.80 | 9.07 | 8.80 | 8.88 | 8.88 | - | 104,189 |
| Dec 30, 2025 | 8.90 | 8.93 | 8.80 | 8.88 | 8.88 | -1.06% | 25,332 |
| Dec 29, 2025 | 8.84 | 9.17 | 8.84 | 8.98 | 8.98 | 2.34% | 118,689 |
| Dec 23, 2025 | 9.11 | 9.15 | 8.72 | 8.77 | 8.77 | -4.47% | 112,076 |
| Dec 22, 2025 | 9.05 | 9.21 | 8.96 | 9.18 | 9.18 | 1.55% | 125,557 |
| Dec 19, 2025 | 8.92 | 9.09 | 8.71 | 9.04 | 9.04 | 0.61% | 239,051 |
| Dec 18, 2025 | 8.83 | 9.06 | 8.61 | 8.99 | 8.99 | 5.83% | 187,755 |
| Dec 17, 2025 | 8.03 | 8.85 | 7.95 | 8.49 | 8.49 | 6.52% | 343,677 |
| Dec 16, 2025 | 7.82 | 8.05 | 7.82 | 7.97 | 7.97 | 1.40% | 63,578 |
| Dec 15, 2025 | 7.77 | 7.94 | 7.76 | 7.86 | 7.86 | 1.55% | 81,273 |
| Dec 12, 2025 | 7.87 | 7.89 | 7.72 | 7.74 | 7.74 | -0.77% | 49,817 |
| Dec 11, 2025 | 7.80 | 7.95 | 7.80 | 7.80 | 7.80 | -0.06% | 110,219 |
| Dec 10, 2025 | 7.99 | 8.10 | 7.81 | 7.81 | 7.81 | -1.33% | 113,287 |
| Dec 9, 2025 | 7.86 | 7.99 | 7.81 | 7.91 | 7.91 | 0.76% | 94,548 |
| Dec 8, 2025 | 7.82 | 7.90 | 7.75 | 7.85 | 7.85 | 0.96% | 40,855 |
| Dec 5, 2025 | 7.80 | 7.90 | 7.76 | 7.78 | 7.78 | 0.39% | 69,000 |
| Dec 4, 2025 | 7.97 | 8.03 | 7.64 | 7.75 | 7.75 | -1.84% | 52,861 |
| Dec 3, 2025 | 7.78 | 7.99 | 7.74 | 7.89 | 7.89 | 1.41% | 83,156 |
| 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 |