thyssenkrupp nucera AG & Co. KGaA (FRA:NCH2)
Germany · Delayed Price · Currency is EUR 7.76
-0.12 (-1.46%)
Last updated: Aug 26, 2026, 8:06 AM CET
FRA:NCH2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 7.75 | 7.88 | 7.75 | 7.88 | 7.88 | 0.06% | 278 |
| Aug 24, 2026 | 7.78 | 7.87 | 7.78 | 7.87 | 7.87 | 1.35% | 700 |
| Aug 21, 2026 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | -0.45% | - |
| Aug 20, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 0.71% | - |
| Aug 19, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -0.77% | - |
| Aug 18, 2026 | 7.78 | 7.81 | 7.78 | 7.81 | 7.81 | 0.26% | 1,000 |
| Aug 17, 2026 | 7.84 | 7.84 | 7.79 | 7.79 | 7.79 | -1.64% | 150 |
| Aug 14, 2026 | 7.90 | 7.92 | 7.90 | 7.92 | 7.92 | 0.19% | 1,090 |
| Aug 13, 2026 | 7.70 | 7.90 | 7.70 | 7.90 | 7.90 | 1.67% | 430 |
| Aug 12, 2026 | 7.72 | 7.77 | 7.63 | 7.77 | 7.77 | -1.27% | 75 |
| Aug 11, 2026 | 7.89 | 7.95 | 7.72 | 7.87 | 7.87 | -1.99% | 2,557 |
| Aug 10, 2026 | 7.93 | 8.03 | 7.93 | 8.03 | 8.03 | 0.06% | 20 |
| Aug 7, 2026 | 7.73 | 8.03 | 7.73 | 8.03 | 8.03 | 4.83% | 1,010 |
| Aug 6, 2026 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | -1.73% | - |
| Aug 5, 2026 | 7.86 | 7.86 | 7.79 | 7.79 | 7.79 | -0.57% | 50 |
| Aug 4, 2026 | 7.68 | 7.95 | 7.68 | 7.84 | 7.84 | 3.23% | 4,310 |
| Aug 3, 2026 | 7.53 | 7.59 | 7.53 | 7.59 | 7.59 | 0.13% | 1,750 |
| Jul 31, 2026 | 7.79 | 7.91 | 7.58 | 7.58 | 7.58 | 1.20% | 1,050 |
| Jul 30, 2026 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | -0.66% | - |
| Jul 29, 2026 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | 0.33% | - |
| Jul 28, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | -0.33% | - |
| Jul 27, 2026 | 7.65 | 7.68 | 7.54 | 7.54 | 7.54 | -1.24% | 180 |
| Jul 24, 2026 | 7.67 | 7.74 | 7.61 | 7.64 | 7.64 | -1.67% | 2,550 |
| Jul 23, 2026 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | -0.96% | - |
| Jul 22, 2026 | 7.67 | 7.84 | 7.67 | 7.84 | 7.84 | 2.48% | 490 |
| Jul 21, 2026 | 7.65 | 7.66 | 7.65 | 7.65 | 7.65 | 0.86% | 500 |
| Jul 20, 2026 | 7.46 | 7.59 | 7.46 | 7.59 | 7.59 | 0.73% | 200 |
| Jul 17, 2026 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | 0.47% | - |
| Jul 16, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -0.99% | - |
| Jul 15, 2026 | 7.45 | 7.57 | 7.45 | 7.57 | 7.57 | 0.80% | 55 |
| Jul 14, 2026 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | -1.51% | - |
| Jul 13, 2026 | 7.49 | 7.63 | 7.49 | 7.63 | 7.63 | 0.73% | 500 |
| Jul 10, 2026 | 7.46 | 7.57 | 7.46 | 7.57 | 7.57 | 1.68% | 1,000 |
| Jul 9, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -0.67% | - |
| Jul 8, 2026 | 7.51 | 7.51 | 7.50 | 7.50 | 7.50 | -1.70% | 93 |
| Jul 7, 2026 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | 0.20% | - |
| Jul 6, 2026 | 7.53 | 7.64 | 7.53 | 7.61 | 7.61 | 0.79% | 405 |
| Jul 3, 2026 | 7.49 | 7.55 | 7.49 | 7.55 | 7.55 | 2.37% | 603 |
| Jul 2, 2026 | 7.25 | 7.38 | 7.24 | 7.38 | 7.38 | -0.27% | 55 |
| Jul 1, 2026 | 7.22 | 7.40 | 7.22 | 7.40 | 7.40 | 5.57% | 2,509 |
| Jun 30, 2026 | 7.00 | 7.03 | 7.00 | 7.01 | 7.01 | 0.07% | 2,775 |
| Jun 29, 2026 | 7.17 | 7.17 | 6.95 | 7.00 | 7.00 | -1.41% | 2,500 |
| Jun 26, 2026 | 7.32 | 7.32 | 7.10 | 7.10 | 7.10 | -2.74% | 206 |
| Jun 25, 2026 | 7.26 | 7.30 | 7.20 | 7.30 | 7.30 | -0.48% | 750 |
| Jun 24, 2026 | 7.59 | 7.59 | 7.34 | 7.34 | 7.34 | -2.33% | 416 |
| Jun 23, 2026 | 7.60 | 7.60 | 7.51 | 7.51 | 7.51 | -2.97% | 3,100 |
| Jun 22, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | -0.71% | - |
| Jun 19, 2026 | 7.91 | 7.91 | 7.71 | 7.80 | 7.80 | -1.45% | 1,539 |
| Jun 18, 2026 | 7.90 | 7.92 | 7.90 | 7.91 | 7.91 | 0.13% | 450 |
| Jun 17, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 0.25% | 525 |