thyssenkrupp nucera AG & Co. KGaA (FRA:NCH2)
Germany · Delayed Price · Currency is EUR 7.60
0.00 (-0.07%)
Last updated: Jul 28, 2026, 5:35 PM CET
FRA:NCH2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 16, 2026 | 7.80 | 7.88 | 7.80 | 7.88 | 7.88 | 0.13% | 800 |
| Jun 15, 2026 | 7.95 | 7.95 | 7.87 | 7.87 | 7.87 | -2.11% | 17 |
| Jun 12, 2026 | 7.85 | 8.13 | 7.85 | 8.04 | 8.04 | 1.71% | 2,613 |
| Jun 11, 2026 | 7.68 | 7.91 | 7.68 | 7.91 | 7.91 | 2.00% | 1,500 |
| Jun 10, 2026 | 7.66 | 7.76 | 7.66 | 7.75 | 7.75 | 0.98% | 646 |
| Jun 9, 2026 | 7.88 | 7.92 | 7.52 | 7.68 | 7.68 | -4.30% | 5,860 |
| Jun 8, 2026 | 8.03 | 8.03 | 8.02 | 8.02 | 8.02 | -3.14% | 2,500 |
| Jun 5, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | -1.43% | - |
| Jun 4, 2026 | 8.32 | 8.40 | 8.32 | 8.40 | 8.40 | -0.59% | 200 |
| Jun 3, 2026 | 8.44 | 8.45 | 8.44 | 8.45 | 8.45 | -0.65% | 100 |
| Jun 2, 2026 | 8.45 | 8.51 | 8.45 | 8.51 | 8.51 | -2.35% | 100 |
| Jun 1, 2026 | 8.77 | 8.77 | 8.71 | 8.71 | 8.71 | 0.64% | 936 |
| May 29, 2026 | 8.60 | 8.68 | 8.60 | 8.66 | 8.66 | 1.29% | 1,409 |
| May 28, 2026 | 8.57 | 8.63 | 8.55 | 8.55 | 8.55 | -2.51% | 200 |
| May 27, 2026 | 8.85 | 8.92 | 8.77 | 8.77 | 8.77 | -1.52% | 220 |
| May 26, 2026 | 8.80 | 9.01 | 8.80 | 8.90 | 8.90 | 2.65% | 310 |
| May 25, 2026 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | -0.23% | - |
| May 22, 2026 | 8.25 | 8.69 | 8.25 | 8.69 | 8.69 | 3.58% | 80 |
| May 21, 2026 | 8.39 | 8.52 | 8.39 | 8.39 | 8.39 | 1.02% | 1,300 |
| May 20, 2026 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | 0.91% | - |
| May 19, 2026 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 0.73% | - |