ETR:NVD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	186.20	187.34	181.96	185.58	185.58	0.10%	61,750
Aug 20, 2026	187.78	188.00	185.24	185.40	185.40	-1.27%	44,692
Aug 19, 2026	189.04	191.10	185.86	187.78	187.78	-0.97%	53,004
Aug 18, 2026	192.34	192.56	188.94	189.62	189.62	-3.28%	80,144
Aug 17, 2026	195.10	196.50	194.16	196.06	196.06	0.77%	43,796
Aug 14, 2026	195.26	196.60	193.94	194.56	194.56	0.11%	41,021
Aug 13, 2026	194.72	197.00	193.56	194.34	194.34	0.33%	77,213
Aug 12, 2026	189.44	195.00	188.90	193.70	193.70	1.98%	64,289
Aug 11, 2026	189.60	192.68	189.28	189.94	189.94	0.02%	60,673
Aug 10, 2026	194.54	195.10	189.66	189.90	189.90	-2.22%	83,262
Aug 7, 2026	190.56	194.34	190.20	194.22	194.22	2.67%	71,591
Aug 6, 2026	190.00	193.80	188.86	189.16	189.16	-0.60%	99,626
Aug 5, 2026	188.08	192.20	186.00	190.30	190.30	4.42%	123,649
Aug 4, 2026	180.60	184.12	180.36	182.24	182.24	1.41%	98,347
Aug 3, 2026	175.00	180.20	170.76	179.70	179.70	5.45%	107,807
Jul 31, 2026	171.40	174.12	169.88	170.42	170.42	1.38%	84,329
Jul 30, 2026	167.22	171.16	166.20	168.10	168.10	-0.56%	95,232
Jul 29, 2026	172.40	174.00	167.66	169.04	169.04	-2.18%	98,700
Jul 28, 2026	170.58	173.60	169.54	172.80	172.80	0.06%	167,532
Jul 27, 2026	183.50	183.86	172.70	172.70	172.70	-6.10%	88,432
Jul 24, 2026	181.48	184.58	180.92	183.92	183.92	1.04%	56,230
Jul 23, 2026	185.00	185.54	181.22	182.02	182.02	-2.28%	81,986
Jul 22, 2026	180.08	187.06	179.28	186.26	186.26	2.85%	78,913
Jul 21, 2026	179.56	182.80	178.68	181.10	181.10	0.21%	45,631
Jul 20, 2026	177.20	181.90	177.20	180.72	180.72	1.23%	57,228
Jul 17, 2026	176.20	180.18	173.48	178.52	178.52	-1.42%	191,740
Jul 16, 2026	183.92	184.16	180.00	181.10	181.10	-0.89%	72,147
Jul 15, 2026	186.04	187.12	182.30	182.72	182.72	0.14%	124,895
Jul 14, 2026	179.90	182.80	178.12	182.46	182.46	0.31%	74,418
Jul 13, 2026	181.36	184.18	180.28	181.90	181.90	-0.32%	109,110
Jul 10, 2026	176.32	182.60	175.86	182.48	182.48	3.54%	79,191
Jul 9, 2026	179.02	180.46	174.10	176.24	176.24	1.68%	119,326
Jul 8, 2026	171.38	175.12	169.28	173.32	173.32	2.53%	101,232
Jul 7, 2026	170.00	170.20	166.68	169.04	169.04	-1.70%	175,557
Jul 6, 2026	170.50	172.88	169.88	171.96	171.96	0.26%	84,963
Jul 3, 2026	171.24	172.18	171.04	171.52	171.52	0.36%	55,782
Jul 2, 2026	172.50	174.74	168.78	170.90	170.90	-1.19%	162,505
Jul 1, 2026	173.46	175.08	169.90	172.96	172.96	-0.35%	96,749
Jun 30, 2026	171.40	174.50	170.90	173.56	173.56	2.27%	80,749
Jun 29, 2026	170.12	172.00	166.38	169.70	169.70	-0.16%	83,876
Jun 26, 2026	169.36	170.26	167.44	169.98	169.98	-1.06%	112,989
Jun 25, 2026	176.52	177.90	169.46	171.80	171.80	-2.90%	134,054
Jun 24, 2026	177.00	177.80	175.36	176.94	176.94	-0.01%	109,087
Jun 23, 2026	177.82	179.18	175.60	176.96	176.96	-3.67%	217,846
Jun 22, 2026	183.18	187.04	182.28	183.70	183.70	1.03%	98,259
Jun 19, 2026	182.88	183.18	181.48	181.82	181.82	-0.01%	59,486
Jun 18, 2026	179.38	182.90	179.10	181.84	181.84	2.10%	96,949
Jun 17, 2026	179.76	180.36	177.74	178.10	178.10	-1.36%	79,737
Jun 16, 2026	182.30	183.08	179.88	180.56	180.56	-0.88%	94,544
Jun 15, 2026	181.12	182.16	178.86	182.16	182.16	2.04%	143,942