Marchex, Inc. (FRA:NHM)
Germany · Delayed Price · Currency is EUR 1.110
-0.040 (-3.48%)
At close: Mar 27, 2026
FRA:NHM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.17 | 1.20 | 1.11 | 1.11 | 1.11 | -3.48% | - |
| Mar 26, 2026 | 1.22 | 1.26 | 1.15 | 1.15 | 1.15 | -6.50% | - |
| Mar 25, 2026 | 1.17 | 1.23 | 1.17 | 1.23 | 1.23 | 5.13% | - |
| Mar 24, 2026 | 1.15 | 1.19 | 1.15 | 1.17 | 1.17 | 4.46% | - |
| Mar 23, 2026 | 1.10 | 1.13 | 1.10 | 1.12 | 1.12 | -0.88% | - |
| Mar 20, 2026 | 1.17 | 1.20 | 1.13 | 1.13 | 1.13 | -1.74% | - |
| Mar 19, 2026 | 1.25 | 1.25 | 1.15 | 1.15 | 1.15 | -4.17% | - |
| Mar 18, 2026 | 1.23 | 1.23 | 1.20 | 1.20 | 1.20 | 4.35% | - |
| Mar 17, 2026 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | - | - |
| Mar 16, 2026 | 1.19 | 1.19 | 1.15 | 1.15 | 1.15 | - | - |
| Mar 13, 2026 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | - | - |
| Mar 12, 2026 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | 1.77% | - |
| Mar 11, 2026 | 1.16 | 1.16 | 1.13 | 1.13 | 1.13 | -0.88% | - |
| Mar 10, 2026 | 1.16 | 1.16 | 1.14 | 1.14 | 1.14 | 0.88% | - |
| Mar 9, 2026 | 1.17 | 1.17 | 1.13 | 1.13 | 1.13 | -5.83% | - |
| Mar 6, 2026 | 1.16 | 1.20 | 1.16 | 1.20 | 1.20 | -2.44% | - |
| Mar 5, 2026 | 1.20 | 1.23 | 1.20 | 1.23 | 1.23 | 0.82% | - |
| Mar 4, 2026 | 1.19 | 1.22 | 1.19 | 1.22 | 1.22 | -0.81% | - |
| Mar 3, 2026 | 1.19 | 1.23 | 1.19 | 1.23 | 1.23 | 0.82% | - |
| Mar 2, 2026 | 1.19 | 1.22 | 1.19 | 1.22 | 1.22 | - | - |
| Feb 27, 2026 | 1.19 | 1.22 | 1.19 | 1.22 | 1.22 | -3.17% | - |
| Feb 26, 2026 | 1.23 | 1.26 | 1.23 | 1.26 | 1.26 | 3.28% | - |
| Feb 25, 2026 | 1.19 | 1.22 | 1.19 | 1.22 | 1.22 | -2.40% | - |
| Feb 24, 2026 | 1.22 | 1.25 | 1.22 | 1.25 | 1.25 | 0.81% | - |
| Feb 23, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -3.13% | - |
| Feb 20, 2026 | 1.25 | 1.28 | 1.25 | 1.28 | 1.28 | -0.78% | - |
| Feb 19, 2026 | 1.25 | 1.29 | 1.25 | 1.29 | 1.29 | -0.77% | - |
| Feb 18, 2026 | 1.26 | 1.30 | 1.26 | 1.30 | 1.30 | 0.78% | - |
| Feb 17, 2026 | 1.25 | 1.29 | 1.25 | 1.29 | 1.29 | -0.77% | - |
| Feb 16, 2026 | 1.25 | 1.30 | 1.25 | 1.30 | 1.30 | - | - |
| Feb 13, 2026 | 1.27 | 1.30 | 1.27 | 1.30 | 1.30 | -0.76% | - |
| Feb 12, 2026 | 1.28 | 1.31 | 1.28 | 1.31 | 1.31 | -2.24% | - |
| Feb 11, 2026 | 1.30 | 1.34 | 1.30 | 1.34 | 1.34 | -0.74% | - |
| Feb 10, 2026 | 1.32 | 1.35 | 1.32 | 1.35 | 1.35 | - | - |
| Feb 9, 2026 | 1.32 | 1.35 | 1.32 | 1.35 | 1.35 | 0.75% | - |
| Feb 6, 2026 | 1.31 | 1.34 | 1.31 | 1.34 | 1.34 | -0.74% | - |
| Feb 5, 2026 | 1.32 | 1.35 | 1.32 | 1.35 | 1.35 | -0.74% | - |
| Feb 4, 2026 | 1.32 | 1.36 | 1.32 | 1.36 | 1.36 | -2.16% | - |
| Feb 3, 2026 | 1.35 | 1.39 | 1.35 | 1.39 | 1.39 | 2.21% | - |
| Feb 2, 2026 | 1.31 | 1.36 | 1.31 | 1.36 | 1.36 | 0.74% | - |
| Jan 30, 2026 | 1.31 | 1.35 | 1.31 | 1.35 | 1.35 | - | - |
| Jan 29, 2026 | 1.32 | 1.35 | 1.32 | 1.35 | 1.35 | -4.93% | - |
| Jan 28, 2026 | 1.38 | 1.42 | 1.38 | 1.42 | 1.42 | 1.43% | - |
| Jan 27, 2026 | 1.37 | 1.40 | 1.37 | 1.40 | 1.40 | -1.41% | - |
| Jan 26, 2026 | 1.38 | 1.42 | 1.38 | 1.42 | 1.42 | -0.70% | - |
| Jan 23, 2026 | 1.39 | 1.43 | 1.39 | 1.43 | 1.43 | - | - |
| Jan 22, 2026 | 1.40 | 1.43 | 1.40 | 1.43 | 1.43 | -0.69% | - |
| Jan 21, 2026 | 1.40 | 1.44 | 1.40 | 1.44 | 1.44 | -0.69% | - |
| Jan 20, 2026 | 1.41 | 1.45 | 1.41 | 1.45 | 1.45 | -2.03% | - |
| Jan 19, 2026 | 1.42 | 1.48 | 1.42 | 1.48 | 1.48 | 1.37% | - |