thyssenkrupp nucera AG & Co. KGaA (FRA:NCH2)
Germany · Delayed Price · Currency is EUR 8.15
+0.27 (3.43%)
At close: Mar 18, 2026
FRA:NCH2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 8.24 | 8.25 | 8.24 | 8.24 | 8.24 | -4.68% | 868 |
| Mar 26, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -0.75% | - |
| Mar 25, 2026 | 8.25 | 8.71 | 8.25 | 8.71 | 8.71 | 5.96% | 350 |
| Mar 24, 2026 | 7.97 | 8.22 | 7.97 | 8.22 | 8.22 | 8.73% | 325 |
| Mar 23, 2026 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | 0.87% | 1,500 |
| Mar 20, 2026 | 7.92 | 7.92 | 7.50 | 7.50 | 7.50 | -5.49% | 33,930 |
| Mar 19, 2026 | 8.35 | 8.35 | 7.92 | 7.93 | 7.93 | -4.28% | 330 |
| Mar 18, 2026 | 7.96 | 8.29 | 7.85 | 8.29 | 8.29 | 3.63% | 1,640 |
| Mar 17, 2026 | 8.11 | 8.96 | 7.99 | 8.00 | 8.00 | -1.17% | 5,497 |
| Mar 16, 2026 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | -1.52% | 152 |
| Mar 13, 2026 | 8.25 | 8.25 | 8.07 | 8.22 | 8.22 | -0.73% | 130 |
| Mar 12, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | -2.42% | 2 |
| Mar 11, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | -1.68% | - |
| Mar 10, 2026 | 8.29 | 8.63 | 8.29 | 8.63 | 8.63 | 4.48% | 1,120 |
| Mar 9, 2026 | 8.44 | 8.44 | 8.26 | 8.26 | 8.26 | -2.88% | 200 |
| Mar 6, 2026 | 8.59 | 8.60 | 8.50 | 8.50 | 8.50 | -5.03% | 350 |
| Mar 5, 2026 | 8.59 | 8.95 | 8.59 | 8.95 | 8.95 | 5.54% | 1,199 |
| Mar 4, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 0.06% | - |
| Mar 3, 2026 | 8.98 | 8.98 | 8.45 | 8.48 | 8.48 | -6.35% | 3,816 |
| Mar 2, 2026 | 8.88 | 9.05 | 8.88 | 9.05 | 9.05 | -0.22% | 230 |
| Feb 27, 2026 | 9.08 | 9.32 | 9.07 | 9.07 | 9.07 | 0.06% | 1,930 |
| Feb 26, 2026 | 9.06 | 9.17 | 9.05 | 9.07 | 9.07 | -1.31% | 2,601 |
| Feb 25, 2026 | 9.09 | 9.19 | 9.09 | 9.19 | 9.19 | -0.76% | 10 |
| Feb 24, 2026 | 9.10 | 9.26 | 9.10 | 9.26 | 9.26 | 0.65% | 5 |
| Feb 23, 2026 | 9.23 | 9.23 | 9.12 | 9.20 | 9.20 | -1.18% | 280 |
| Feb 20, 2026 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | -0.96% | - |
| Feb 19, 2026 | 9.37 | 9.40 | 9.37 | 9.40 | 9.40 | -0.79% | 200 |
| Feb 18, 2026 | 9.40 | 9.47 | 9.40 | 9.47 | 9.47 | 1.28% | 300 |
| Feb 17, 2026 | 9.25 | 9.35 | 9.25 | 9.35 | 9.35 | 0.54% | 100 |
| Feb 16, 2026 | 9.40 | 9.40 | 9.30 | 9.30 | 9.30 | 2.48% | 251 |
| Feb 13, 2026 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | -2.21% | 500 |
| Feb 12, 2026 | 9.13 | 9.40 | 9.13 | 9.28 | 9.28 | 1.14% | 640 |
| Feb 11, 2026 | 9.16 | 9.20 | 9.16 | 9.18 | 9.18 | -1.08% | 700 |
| Feb 10, 2026 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 1.31% | 140 |
| Feb 9, 2026 | 9.28 | 9.28 | 9.16 | 9.16 | 9.16 | 0.11% | 601 |
| Feb 6, 2026 | 9.20 | 9.20 | 9.15 | 9.15 | 9.15 | -1.30% | 583 |
| Feb 5, 2026 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | -1.17% | - |
| Feb 4, 2026 | 9.11 | 9.50 | 9.11 | 9.38 | 9.38 | 3.02% | 900 |
| Feb 3, 2026 | 9.11 | 9.15 | 9.10 | 9.10 | 9.10 | -1.09% | 1,568 |
| Feb 2, 2026 | 9.02 | 9.20 | 9.00 | 9.20 | 9.20 | 0.49% | 900 |
| Jan 30, 2026 | 8.92 | 9.16 | 8.92 | 9.16 | 9.16 | 0.11% | 1,185 |
| Jan 29, 2026 | 9.18 | 9.20 | 9.13 | 9.15 | 9.15 | 1.39% | 1,090 |
| Jan 28, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | -0.11% | - |
| Jan 27, 2026 | 9.11 | 9.11 | 9.03 | 9.03 | 9.03 | 0.33% | 961 |
| Jan 26, 2026 | 9.00 | 9.00 | 8.89 | 9.00 | 9.00 | -0.28% | 3,269 |
| Jan 23, 2026 | 8.82 | 9.03 | 8.82 | 9.03 | 9.03 | 2.50% | 1,150 |
| Jan 22, 2026 | 8.78 | 8.95 | 8.78 | 8.81 | 8.81 | -1.23% | 648 |
| Jan 21, 2026 | 8.54 | 8.92 | 8.48 | 8.92 | 8.92 | 3.00% | 2,290 |
| Jan 20, 2026 | 8.94 | 8.95 | 8.66 | 8.66 | 8.66 | -2.64% | 795 |
| Jan 19, 2026 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | -1.44% | 1,200 |