thyssenkrupp nucera AG & Co. KGaA (FRA:NCH2)
Germany · Delayed Price · Currency is EUR 8.23
+0.08 (1.04%)
At close: Sep 18, 2026
FRA:NCH2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |