thyssenkrupp nucera AG & Co. KGaA (FRA:NCH2)
Germany · Delayed Price · Currency is EUR 7.24
-0.27 (-3.60%)
Last updated: Jun 24, 2026, 5:35 PM CET
FRA:NCH2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| May 18, 2026 | 8.45 | 8.61 | 8.17 | 8.17 | 8.17 | -4.50% | 3,334 |
| May 15, 2026 | 8.75 | 8.75 | 8.56 | 8.56 | 8.56 | -2.23% | 64 |
| May 14, 2026 | 8.51 | 8.76 | 8.51 | 8.75 | 8.75 | 3.18% | 600 |
| May 13, 2026 | 8.17 | 8.48 | 8.17 | 8.48 | 8.48 | 3.73% | 600 |
| May 12, 2026 | 8.44 | 8.44 | 8.18 | 8.18 | 8.18 | 1.87% | 123 |
| May 11, 2026 | 8.18 | 8.21 | 8.03 | 8.03 | 8.03 | -2.79% | 2,911 |
| May 8, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | -1.49% | - |
| May 7, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | -1.12% | 191 |
| May 6, 2026 | 8.52 | 8.52 | 8.48 | 8.48 | 8.48 | -0.24% | 1,000 |
| May 5, 2026 | 8.41 | 8.50 | 8.41 | 8.50 | 8.50 | -0.06% | 60 |
| May 4, 2026 | 8.60 | 8.61 | 8.50 | 8.50 | 8.50 | 1.49% | 1,527 |
| Apr 30, 2026 | 8.13 | 8.38 | 8.13 | 8.38 | 8.38 | 3.78% | 350 |
| Apr 29, 2026 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | -2.12% | - |
| Apr 28, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 3.06% | - |
| Apr 27, 2026 | 8.18 | 8.20 | 8.00 | 8.00 | 8.00 | -4.48% | 719 |
| Apr 24, 2026 | 8.55 | 8.55 | 8.38 | 8.38 | 8.38 | -1.35% | 200 |
| 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% | - |