ETR:NVD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	145.68	151.14	134.20	150.08	150.08	-5.17%	2,080,635
Nov 11, 2026	155.24	160.14	154.04	158.26	158.26	4.43%	657,004
Nov 10, 2026	161.98	162.82	150.30	151.54	151.54	-2.98%	664,382
Nov 9, 2026	157.84	160.78	152.12	156.20	156.20	-7.99%	746,332
Nov 6, 2026	165.74	174.92	165.74	169.76	169.76	1.81%	388,111
Nov 5, 2026	176.38	178.08	161.78	166.74	166.74	-7.65%	268,819
Nov 4, 2026	184.70	187.40	178.62	180.56	180.56	-2.79%	134,384
Nov 3, 2026	181.44	186.94	181.44	185.74	185.74	0.49%	64,589
Nov 2, 2026	185.16	187.40	183.78	184.84	184.84	0.90%	62,292
Oct 30, 2026	186.38	187.18	183.16	183.20	183.20	-4.21%	113,738
Oct 29, 2026	191.50	193.20	190.74	191.26	191.26	-1.91%	43,576
Oct 28, 2026	197.62	197.80	194.56	194.98	194.98	-0.40%	41,115
Oct 27, 2026	192.86	196.64	192.80	195.76	195.76	1.55%	37,884
Oct 26, 2026	188.10	194.74	187.62	192.78	192.78	1.42%	57,607
Oct 23, 2026	190.98	192.24	187.78	190.08	190.08	-0.21%	71,062
Oct 22, 2026	193.74	195.46	189.98	190.48	190.48	-3.02%	77,917
Oct 21, 2026	195.88	197.74	194.00	196.42	196.42	1.72%	68,880
Oct 20, 2026	193.62	194.04	189.60	193.10	193.10	-1.14%	65,012
Oct 19, 2026	194.10	195.32	191.40	195.32	195.32	1.08%	62,449
Oct 16, 2026	194.48	194.82	191.40	193.24	193.24	-0.11%	70,589
Oct 15, 2026	194.44	194.84	189.82	193.46	193.46	-3.58%	127,454
Oct 14, 2026	204.20	205.15	200.40	200.65	200.65	0.02%	68,608
Oct 13, 2026	200.10	202.35	199.20	200.60	200.60	-0.86%	50,707
Oct 12, 2026	205.00	205.65	201.30	202.35	202.35	-1.56%	85,261
Oct 9, 2026	208.00	209.90	205.30	205.55	205.55	-2.47%	59,557
Oct 8, 2026	210.75	211.60	209.00	210.75	210.75	-0.57%	52,702
Oct 7, 2026	213.90	214.50	211.45	211.95	211.95	-1.12%	47,079
Oct 6, 2026	214.25	216.25	213.65	214.35	214.35	1.64%	59,717
Oct 5, 2026	210.25	212.45	209.60	210.90	210.90	1.01%	58,024
Oct 2, 2026	205.85	211.05	205.85	208.80	208.80	2.08%	95,934
Oct 1, 2026	204.75	205.25	202.70	204.55	204.55	0.66%	64,241
Sep 30, 2026	201.05	204.50	200.20	203.20	203.20	-0.22%	57,464
Sep 29, 2026	202.15	205.25	202.00	203.65	203.65	0.64%	91,693
Sep 28, 2026	196.44	205.30	195.88	202.35	202.35	2.83%	138,733
Sep 25, 2026	198.02	199.06	195.92	196.78	196.78	0.75%	34,160
Sep 24, 2026	196.80	197.18	194.78	195.32	195.32	-1.37%	37,059
Sep 23, 2026	200.35	201.10	197.52	198.04	198.04	-0.86%	68,320
Sep 22, 2026	197.10	200.35	196.98	199.76	199.76	1.72%	104,997
Sep 21, 2026	194.58	196.62	193.34	196.38	196.38	2.52%	51,649
Sep 18, 2026	192.68	193.44	190.32	191.56	191.56	0.29%	61,089
Sep 17, 2026	188.00	191.34	188.00	191.00	191.00	2.12%	48,782
Sep 16, 2026	185.14	187.36	184.64	187.04	187.04	1.73%	42,226
Sep 15, 2026	184.00	185.32	183.00	183.86	183.86	0.24%	50,186
Sep 14, 2026	185.00	185.40	181.20	183.42	183.42	-3.21%	159,738
Sep 11, 2026	189.48	191.18	188.80	189.50	189.50	0.87%	60,895
Sep 10, 2026	191.78	192.22	187.14	187.86	187.86	-2.54%	74,230
Sep 9, 2026	194.36	194.62	192.02	192.98	192.76	-1.05%	37,716
Sep 8, 2026	199.30	201.00	194.78	195.02	194.80	-2.36%	84,477
Sep 7, 2026	201.00	201.00	199.24	199.74	199.52	0.14%	63,860
Sep 4, 2026	197.76	202.00	197.40	199.46	199.24	1.87%	163,524