thyssenkrupp nucera AG & Co. KGaA (FRA:NCH2)
Germany · Delayed Price · Currency is EUR 7.48
+0.07 (0.95%)
At close: Nov 28, 2025
FRA:NCH2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 7.45 | 7.48 | 7.35 | 7.48 | 7.48 | 0.95% | 669 |
| Nov 27, 2025 | 7.39 | 7.55 | 7.35 | 7.41 | 7.41 | 1.37% | 2,535 |
| Nov 26, 2025 | 7.54 | 7.59 | 7.31 | 7.31 | 7.31 | -1.81% | 4,300 |
| Nov 25, 2025 | 7.33 | 7.68 | 7.33 | 7.44 | 7.44 | -5.82% | 3,670 |
| Nov 24, 2025 | 8.16 | 8.20 | 7.80 | 7.90 | 7.90 | -5.50% | 6,600 |
| Nov 21, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | - | 20 |
| Nov 20, 2025 | 8.49 | 8.57 | 8.36 | 8.36 | 8.36 | -0.59% | 90 |
| Nov 19, 2025 | 8.21 | 8.41 | 8.21 | 8.41 | 8.41 | 2.69% | 105 |
| Nov 18, 2025 | 8.29 | 8.32 | 8.19 | 8.19 | 8.19 | -1.92% | 1,742 |
| Nov 17, 2025 | 8.40 | 8.40 | 8.35 | 8.35 | 8.35 | 0.30% | 1,220 |
| Nov 14, 2025 | 8.39 | 8.39 | 8.12 | 8.33 | 8.33 | -1.71% | 225 |
| Nov 13, 2025 | 8.50 | 8.61 | 8.44 | 8.47 | 8.47 | -1.68% | 1,632 |
| Nov 12, 2025 | 8.49 | 8.62 | 8.49 | 8.62 | 8.62 | 0.94% | 870 |
| Nov 11, 2025 | 8.60 | 8.60 | 8.54 | 8.54 | 8.54 | -1.61% | 90 |
| Nov 10, 2025 | 8.49 | 8.90 | 8.49 | 8.68 | 8.68 | 2.06% | 2,470 |
| Nov 7, 2025 | 8.74 | 8.74 | 8.50 | 8.50 | 8.50 | -2.80% | 1,020 |
| Nov 6, 2025 | 8.86 | 9.05 | 8.75 | 8.75 | 8.75 | -0.63% | 615 |
| Nov 5, 2025 | 9.16 | 9.20 | 8.80 | 8.80 | 8.80 | -4.56% | 624 |
| Nov 4, 2025 | 8.90 | 9.32 | 8.88 | 9.22 | 9.22 | 3.60% | 1,865 |
| Nov 3, 2025 | 9.10 | 9.10 | 8.90 | 8.90 | 8.90 | -1.11% | 2,114 |
| Oct 31, 2025 | 9.08 | 9.14 | 9.00 | 9.00 | 9.00 | -1.96% | 1,230 |
| Oct 30, 2025 | 9.31 | 9.41 | 9.07 | 9.18 | 9.18 | -1.92% | 750 |
| Oct 29, 2025 | 9.30 | 9.36 | 9.30 | 9.36 | 9.36 | 0.11% | 161 |
| Oct 28, 2025 | 9.38 | 9.39 | 9.35 | 9.35 | 9.35 | 0.05% | 540 |
| Oct 27, 2025 | 9.55 | 9.56 | 9.35 | 9.35 | 9.35 | -2.25% | 1,364 |
| Oct 24, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | -2.05% | - |
| 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 |