thyssenkrupp nucera AG & Co. KGaA (FRA:NCH2)
Germany · Delayed Price · Currency is EUR 9.16
+0.01 (0.11%)
At close: Jan 30, 2026
FRA:NCH2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 9.00 | 9.02 | 8.99 | 9.02 | 9.02 | -1.90% | 110 |
| Jan 15, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 1.38% | - |
| Jan 14, 2026 | 8.98 | 9.07 | 8.96 | 9.07 | 9.07 | -0.33% | 1,650 |
| Jan 13, 2026 | 9.03 | 9.11 | 8.93 | 9.10 | 9.10 | 0.33% | 5,084 |
| Jan 12, 2026 | 8.84 | 9.07 | 8.84 | 9.07 | 9.07 | 1.06% | 3,318 |
| Jan 9, 2026 | 8.89 | 8.98 | 8.83 | 8.98 | 8.98 | -0.22% | 633 |
| Jan 8, 2026 | 8.79 | 9.00 | 8.79 | 9.00 | 9.00 | 1.75% | 2,950 |
| Jan 7, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 0.40% | - |
| Jan 6, 2026 | 8.92 | 9.15 | 8.81 | 8.81 | 8.81 | -1.57% | 1,550 |
| Jan 5, 2026 | 8.86 | 8.98 | 8.86 | 8.95 | 8.95 | 1.30% | 10 |
| Jan 2, 2026 | 8.93 | 8.93 | 8.83 | 8.83 | 8.83 | -0.45% | 1,002 |
| Dec 30, 2025 | 8.94 | 8.94 | 8.84 | 8.87 | 8.87 | -1.93% | 1,500 |
| Dec 29, 2025 | 8.72 | 9.06 | 8.72 | 9.05 | 9.05 | 3.43% | 800 |
| Dec 23, 2025 | 9.11 | 9.11 | 8.75 | 8.75 | 8.75 | -3.85% | 2,722 |
| Dec 22, 2025 | 9.03 | 9.16 | 9.03 | 9.10 | 9.10 | 1.62% | 4,610 |
| Dec 19, 2025 | 8.98 | 8.98 | 8.84 | 8.95 | 8.95 | -0.78% | 1,681 |
| Dec 18, 2025 | 8.84 | 9.02 | 8.63 | 9.02 | 9.02 | 7.25% | 4,020 |
| Dec 17, 2025 | 8.08 | 8.83 | 8.08 | 8.41 | 8.41 | 6.12% | 813 |
| Dec 16, 2025 | 7.76 | 7.93 | 7.76 | 7.93 | 7.93 | 1.73% | 1,120 |
| Dec 15, 2025 | 7.85 | 7.85 | 7.79 | 7.79 | 7.79 | -1.27% | 505 |
| Dec 12, 2025 | 7.78 | 7.89 | 7.78 | 7.89 | 7.89 | 0.45% | 895 |
| Dec 11, 2025 | 7.76 | 7.93 | 7.76 | 7.86 | 7.86 | 1.35% | 6,410 |
| Dec 10, 2025 | 7.87 | 8.07 | 7.75 | 7.75 | 7.75 | -1.27% | 2,152 |
| Dec 9, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 0.45% | 300 |
| Dec 8, 2025 | 7.75 | 7.82 | 7.75 | 7.82 | 7.82 | -0.51% | 1,359 |
| Dec 5, 2025 | 7.70 | 7.86 | 7.70 | 7.86 | 7.86 | 1.88% | 300 |
| Dec 4, 2025 | 7.93 | 7.93 | 7.71 | 7.71 | 7.71 | -0.26% | 1,870 |
| Dec 3, 2025 | 7.76 | 7.76 | 7.73 | 7.73 | 7.73 | 0.52% | 150 |
| Dec 2, 2025 | 7.62 | 7.83 | 7.62 | 7.69 | 7.69 | -0.39% | 1,375 |
| Dec 1, 2025 | 7.41 | 7.72 | 7.41 | 7.72 | 7.72 | 3.28% | 3,647 |
| 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 |