thyssenkrupp nucera AG & Co. KGaA (FRA:NCH2)
Germany · Delayed Price · Currency is EUR 8.46
-0.14 (-1.63%)
Last updated: Apr 24, 2026, 1:43 PM CET
FRA:NCH2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 8.72 | 8.72 | 8.34 | 8.46 | - | -0.41% | 61,293 |
| Apr 23, 2026 | 8.42 | 8.55 | 8.42 | 8.49 | 8.49 | 1.07% | 890 |
| Apr 22, 2026 | 8.49 | 8.50 | 8.40 | 8.40 | 8.40 | -2.27% | 1,150 |
| Apr 21, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -1.15% | - |
| Apr 20, 2026 | 8.41 | 8.70 | 8.41 | 8.70 | 8.70 | 2.29% | 30 |
| Apr 17, 2026 | 8.25 | 8.50 | 8.25 | 8.50 | 8.50 | 2.47% | 1,020 |
| Apr 16, 2026 | 8.24 | 8.30 | 8.24 | 8.30 | 8.30 | 0.67% | 23 |
| Apr 15, 2026 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | -0.12% | - |
| Apr 14, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -0.66% | - |
| Apr 13, 2026 | 8.28 | 8.31 | 8.25 | 8.31 | 8.31 | 3.94% | 1,800 |
| Apr 10, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | -2.26% | - |
| Apr 9, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | -0.06% | - |
| Apr 8, 2026 | 8.25 | 8.35 | 8.15 | 8.18 | 8.18 | 4.74% | 450 |
| Apr 7, 2026 | 8.22 | 8.29 | 7.81 | 7.81 | 7.81 | -5.51% | 760 |
| Apr 2, 2026 | 8.24 | 8.28 | 8.06 | 8.27 | 8.27 | 0.12% | 1,250 |
| Apr 1, 2026 | 8.27 | 8.29 | 8.26 | 8.26 | 8.26 | 2.61% | 559 |
| Mar 31, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -0.49% | - |
| Mar 30, 2026 | 8.02 | 8.09 | 7.93 | 8.09 | 8.09 | -1.88% | 135 |
| 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 |