thyssenkrupp nucera AG & Co. KGaA (FRA:NCH2)
Germany · Delayed Price · Currency is EUR 7.60
-0.28 (-3.49%)
Last updated: Oct 23, 2026, 8:03 AM CEST
FRA:NCH2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -3.49% | 641 |
| Oct 22, 2026 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | 2.27% | - |
| Oct 21, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 0.85% | - |
| Oct 20, 2026 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | -2.05% | - |
| Oct 19, 2026 | 7.80 | 7.80 | 7.79 | 7.79 | 7.79 | -0.38% | 641 |
| Oct 16, 2026 | 7.72 | 7.82 | 7.72 | 7.82 | 7.82 | 1.62% | 50 |
| Oct 15, 2026 | 8.26 | 8.26 | 7.70 | 7.70 | 7.70 | -7.57% | 616 |
| Oct 14, 2026 | 8.29 | 8.42 | 8.29 | 8.33 | 8.33 | -0.95% | 150 |
| Oct 13, 2026 | 8.30 | 8.41 | 8.30 | 8.41 | 8.41 | 0.48% | 100 |
| Oct 12, 2026 | 8.48 | 8.48 | 8.37 | 8.37 | 8.37 | -0.77% | 110 |
| Oct 9, 2026 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | -0.94% | - |
| Oct 8, 2026 | 8.41 | 8.60 | 8.41 | 8.51 | 8.51 | -2.69% | 1,190 |
| Oct 7, 2026 | 8.71 | 8.75 | 8.71 | 8.75 | 8.75 | 1.69% | 100 |
| Oct 6, 2026 | 8.44 | 8.60 | 8.44 | 8.60 | 8.60 | -2.05% | 237 |
| Oct 5, 2026 | 8.84 | 8.84 | 8.69 | 8.78 | 8.78 | 1.50% | 225 |
| Oct 2, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 0.87% | - |
| Oct 1, 2026 | 8.67 | 8.67 | 8.58 | 8.58 | 8.58 | 2.45% | 200 |
| Sep 30, 2026 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | -0.59% | - |
| Sep 29, 2026 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 1.08% | - |
| Sep 28, 2026 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | 2.27% | - |
| Sep 25, 2026 | 8.02 | 8.15 | 8.02 | 8.15 | 8.15 | 1.81% | 50 |
| Sep 24, 2026 | 8.24 | 8.24 | 8.00 | 8.00 | 8.00 | -3.09% | 300 |
| Sep 23, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | -1.20% | - |
| Sep 22, 2026 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 0.42% | - |
| Sep 21, 2026 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 1.16% | - |
| Sep 18, 2026 | 8.28 | 8.34 | 8.23 | 8.23 | 8.23 | 1.04% | 301 |
| Sep 17, 2026 | 8.06 | 8.14 | 8.06 | 8.14 | 8.14 | 1.12% | 100 |
| Sep 16, 2026 | 7.90 | 8.05 | 7.90 | 8.05 | 8.05 | 1.96% | 500 |
| Sep 15, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -0.50% | - |
| Sep 14, 2026 | 8.04 | 8.04 | 7.94 | 7.94 | 7.94 | 0.44% | 500 |
| Sep 11, 2026 | 7.95 | 7.95 | 7.90 | 7.90 | 7.90 | - | 81 |
| Sep 10, 2026 | 7.83 | 7.90 | 7.83 | 7.90 | 7.90 | 0.25% | 250 |
| Sep 9, 2026 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | -0.88% | - |
| Sep 8, 2026 | 7.91 | 7.95 | 7.91 | 7.95 | 7.95 | 0.57% | 20 |
| Sep 7, 2026 | 7.90 | 8.00 | 7.90 | 7.91 | 7.91 | -0.50% | 1,300 |
| Sep 4, 2026 | 7.87 | 7.95 | 7.87 | 7.95 | 7.95 | -0.63% | 3 |
| Sep 3, 2026 | 7.84 | 8.00 | 7.84 | 8.00 | 8.00 | 2.30% | 50 |
| Sep 2, 2026 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | 0.45% | 500 |
| Sep 1, 2026 | 8.05 | 8.05 | 7.78 | 7.78 | 7.78 | -2.57% | 450 |
| Aug 31, 2026 | 7.84 | 7.99 | 7.84 | 7.99 | 7.99 | 1.59% | 650 |
| Aug 28, 2026 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | -0.32% | - |
| Aug 27, 2026 | 7.87 | 7.89 | 7.87 | 7.89 | 7.89 | 1.61% | 20 |
| Aug 26, 2026 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | -1.46% | - |
| 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 |