thyssenkrupp nucera AG & Co. KGaA (FRA:NCH2)
Germany · Delayed Price · Currency is EUR 9.60
-0.15 (-1.54%)
At close: Oct 23, 2025
FRA:NCH2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 9.69 | 9.84 | 9.69 | 9.76 | 9.76 | 0.46% | 1,500 |
| Oct 22, 2025 | 10.40 | 10.40 | 9.72 | 9.72 | 9.72 | -8.09% | 1,910 |
| Oct 21, 2025 | 10.98 | 10.98 | 10.57 | 10.57 | 10.57 | -3.73% | 850 |
| Oct 20, 2025 | 11.14 | 11.14 | 10.98 | 10.98 | 10.98 | -2.40% | 1,500 |
| Oct 17, 2025 | 11.31 | 11.31 | 11.03 | 11.25 | 11.25 | -1.23% | 719 |
| Oct 16, 2025 | 11.11 | 11.39 | 11.11 | 11.39 | 11.39 | 1.70% | 300 |
| Oct 15, 2025 | 10.53 | 11.20 | 10.53 | 11.20 | 11.20 | 6.67% | 300 |
| Oct 14, 2025 | 10.98 | 10.98 | 10.50 | 10.50 | 10.50 | -5.58% | 61 |
| Oct 13, 2025 | 10.98 | 11.12 | 10.98 | 11.12 | 11.12 | 2.96% | 669 |
| Oct 10, 2025 | 11.37 | 11.37 | 10.66 | 10.80 | 10.80 | -3.74% | 3,947 |
| Oct 9, 2025 | 11.31 | 11.31 | 11.22 | 11.22 | 11.22 | -0.71% | 675 |
| Oct 8, 2025 | 11.27 | 11.41 | 11.27 | 11.30 | 11.30 | 1.16% | 660 |
| Oct 7, 2025 | 11.56 | 11.60 | 11.17 | 11.17 | 11.17 | -3.29% | 4,189 |
| Oct 6, 2025 | 10.88 | 11.55 | 10.88 | 11.55 | 11.55 | 7.14% | 3,711 |
| Oct 3, 2025 | 10.80 | 10.80 | 10.78 | 10.78 | 10.78 | -1.10% | 90 |
| Oct 2, 2025 | 10.90 | 10.91 | 10.89 | 10.90 | 10.90 | 0.09% | 2,174 |
| Oct 1, 2025 | 10.33 | 11.00 | 10.33 | 10.89 | 10.89 | 4.11% | 2,705 |
| Sep 30, 2025 | 10.53 | 10.71 | 10.25 | 10.46 | 10.46 | -1.78% | 5,175 |
| Sep 29, 2025 | 10.63 | 10.82 | 10.51 | 10.65 | 10.65 | 1.43% | 445 |
| Sep 26, 2025 | 10.26 | 10.53 | 10.26 | 10.50 | 10.50 | 2.04% | 1,800 |
| Sep 25, 2025 | 10.40 | 10.40 | 10.29 | 10.29 | 10.29 | -2.74% | 520 |
| Sep 24, 2025 | 10.63 | 10.78 | 10.39 | 10.58 | 10.58 | 0.38% | 1,790 |
| Sep 23, 2025 | 9.99 | 10.76 | 9.99 | 10.54 | 10.54 | 5.77% | 3,262 |
| Sep 22, 2025 | 10.08 | 10.18 | 9.97 | 9.97 | 9.97 | -2.78% | 290 |
| Sep 19, 2025 | 10.06 | 10.25 | 10.06 | 10.25 | 10.25 | 0.89% | 550 |
| Sep 18, 2025 | 9.85 | 10.35 | 9.85 | 10.16 | 10.16 | 2.32% | 3,170 |
| Sep 17, 2025 | 9.80 | 9.93 | 9.80 | 9.93 | 9.93 | 1.38% | 90 |
| Sep 16, 2025 | 9.80 | 9.85 | 9.80 | 9.80 | 9.80 | 0.31% | 670 |
| Sep 15, 2025 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 0.41% | - |
| Sep 12, 2025 | 9.59 | 9.73 | 9.47 | 9.73 | 9.73 | 0.99% | 1,130 |
| Sep 11, 2025 | 9.35 | 9.63 | 9.35 | 9.63 | 9.63 | 1.58% | 104 |
| Sep 10, 2025 | 9.31 | 9.48 | 9.30 | 9.48 | 9.48 | 1.77% | 475 |
| Sep 9, 2025 | 9.46 | 9.46 | 9.32 | 9.32 | 9.32 | -2.46% | 100 |
| Sep 8, 2025 | 9.27 | 9.55 | 9.27 | 9.55 | 9.55 | 2.69% | 650 |
| Sep 5, 2025 | 9.10 | 9.30 | 9.10 | 9.30 | 9.30 | 3.39% | 630 |
| Sep 4, 2025 | 9.13 | 9.13 | 9.00 | 9.00 | 9.00 | -1.59% | 50 |
| Sep 3, 2025 | 8.97 | 9.14 | 8.97 | 9.14 | 9.14 | 1.39% | 500 |
| Sep 2, 2025 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | -0.28% | 190 |
| Sep 1, 2025 | 9.09 | 9.13 | 9.03 | 9.04 | 9.04 | -2.64% | 190 |
| Aug 29, 2025 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | -0.75% | - |
| Aug 28, 2025 | 8.98 | 9.36 | 8.98 | 9.36 | 9.36 | 3.71% | 1,500 |
| Aug 27, 2025 | 9.05 | 9.05 | 9.02 | 9.02 | 9.02 | -0.22% | 250 |
| Aug 26, 2025 | 9.13 | 9.13 | 9.04 | 9.04 | 9.04 | -1.42% | 27 |
| Aug 25, 2025 | 9.22 | 9.22 | 9.17 | 9.17 | 9.17 | 0.05% | 280 |
| Aug 22, 2025 | 8.98 | 9.17 | 8.98 | 9.17 | 9.17 | 0.94% | 230 |
| Aug 21, 2025 | 9.09 | 9.09 | 9.08 | 9.08 | 9.08 | -1.20% | 110 |
| Aug 20, 2025 | 9.22 | 9.22 | 9.19 | 9.19 | 9.19 | -1.34% | 19 |
| Aug 19, 2025 | 9.20 | 9.32 | 9.09 | 9.32 | 9.32 | 3.67% | 440 |
| Aug 18, 2025 | 9.12 | 9.12 | 8.99 | 8.99 | 8.99 | -0.17% | 2,500 |
| Aug 15, 2025 | 9.11 | 9.11 | 9.00 | 9.00 | 9.00 | -1.10% | 1,372 |