Marchex, Inc. (FRA:NHM)
Germany · Delayed Price · Currency is EUR 1.270
-0.010 (-0.78%)
At close: Jun 26, 2026
FRA:NHM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1.25 | 1.27 | 1.25 | 1.27 | 1.27 | -0.78% | - |
| Jun 25, 2026 | 1.25 | 1.28 | 1.25 | 1.28 | 1.28 | 0.79% | - |
| Jun 24, 2026 | 1.24 | 1.27 | 1.24 | 1.27 | 1.27 | 0.79% | - |
| Jun 23, 2026 | 1.22 | 1.26 | 1.22 | 1.26 | 1.26 | 1.61% | - |
| Jun 22, 2026 | 1.21 | 1.24 | 1.21 | 1.24 | 1.24 | -0.80% | - |
| Jun 19, 2026 | 1.21 | 1.25 | 1.21 | 1.25 | 1.25 | -1.57% | - |
| Jun 18, 2026 | 1.23 | 1.27 | 1.23 | 1.27 | 1.27 | -2.31% | - |
| Jun 17, 2026 | 1.27 | 1.30 | 1.27 | 1.30 | 1.30 | 3.17% | - |
| Jun 16, 2026 | 1.22 | 1.26 | 1.22 | 1.26 | 1.26 | -3.08% | - |
| Jun 15, 2026 | 1.27 | 1.30 | 1.27 | 1.30 | 1.30 | 1.56% | - |
| Jun 12, 2026 | 1.25 | 1.28 | 1.25 | 1.28 | 1.28 | 1.59% | - |
| Jun 11, 2026 | 1.23 | 1.26 | 1.23 | 1.26 | 1.26 | -0.79% | - |
| Jun 10, 2026 | 1.24 | 1.27 | 1.24 | 1.27 | 1.27 | -1.55% | - |
| Jun 9, 2026 | 1.26 | 1.29 | 1.26 | 1.29 | 1.29 | 0.78% | - |
| Jun 8, 2026 | 1.25 | 1.28 | 1.25 | 1.28 | 1.28 | -2.29% | - |
| Jun 5, 2026 | 1.28 | 1.31 | 1.27 | 1.31 | 1.31 | - | - |
| Jun 4, 2026 | 1.28 | 1.31 | 1.28 | 1.31 | 1.31 | -5.07% | - |
| Jun 3, 2026 | 1.34 | 1.38 | 1.34 | 1.38 | 1.38 | -1.43% | - |
| Jun 2, 2026 | 1.36 | 1.40 | 1.36 | 1.40 | 1.40 | 0.72% | - |
| Jun 1, 2026 | 1.35 | 1.39 | 1.35 | 1.39 | 1.39 | 1.46% | - |
| May 29, 2026 | 1.34 | 1.37 | 1.34 | 1.37 | 1.37 | - | - |
| May 28, 2026 | 1.33 | 1.37 | 1.33 | 1.37 | 1.37 | 0.74% | - |
| May 27, 2026 | 1.32 | 1.36 | 1.32 | 1.36 | 1.36 | -3.55% | - |
| May 26, 2026 | 1.37 | 1.41 | 1.37 | 1.41 | 1.41 | -0.70% | - |
| May 25, 2026 | 1.37 | 1.42 | 1.37 | 1.42 | 1.42 | 1.43% | - |
| May 22, 2026 | 1.37 | 1.40 | 1.37 | 1.40 | 1.40 | -0.71% | - |
| May 21, 2026 | 1.37 | 1.41 | 1.37 | 1.41 | 1.41 | 7.63% | - |
| May 20, 2026 | 1.36 | 1.36 | 1.31 | 1.31 | 1.31 | -5.76% | - |
| May 19, 2026 | 1.35 | 1.39 | 1.35 | 1.39 | 1.39 | 2.21% | - |
| May 18, 2026 | 1.32 | 1.36 | 1.32 | 1.36 | 1.36 | - | - |
| May 15, 2026 | 1.32 | 1.36 | 1.32 | 1.36 | 1.36 | -2.86% | - |
| May 14, 2026 | 1.30 | 1.40 | 1.30 | 1.40 | 1.40 | 6.06% | - |
| May 13, 2026 | 1.29 | 1.32 | 1.29 | 1.32 | 1.32 | -0.75% | - |
| May 12, 2026 | 1.29 | 1.33 | 1.29 | 1.33 | 1.33 | 1.53% | - |
| May 11, 2026 | 1.28 | 1.31 | 1.28 | 1.31 | 1.31 | -0.76% | - |
| May 8, 2026 | 1.29 | 1.32 | 1.29 | 1.32 | 1.32 | -2.94% | - |
| May 7, 2026 | 1.33 | 1.36 | 1.32 | 1.36 | 1.36 | -4.23% | - |
| May 6, 2026 | 1.39 | 1.42 | 1.39 | 1.42 | 1.42 | -1.39% | - |
| May 5, 2026 | 1.41 | 1.44 | 1.41 | 1.44 | 1.44 | - | - |
| May 4, 2026 | 1.40 | 1.44 | 1.40 | 1.44 | 1.44 | -0.69% | - |
| Apr 30, 2026 | 1.42 | 1.45 | 1.42 | 1.45 | 1.45 | -0.68% | - |
| Apr 29, 2026 | 1.42 | 1.46 | 1.42 | 1.46 | 1.46 | 0.69% | - |
| Apr 28, 2026 | 1.41 | 1.45 | 1.41 | 1.45 | 1.45 | 0.69% | - |
| Apr 27, 2026 | 1.41 | 1.44 | 1.41 | 1.44 | 1.44 | -0.69% | - |
| Apr 24, 2026 | 1.42 | 1.45 | 1.42 | 1.45 | 1.45 | 0.69% | - |
| Apr 23, 2026 | 1.40 | 1.44 | 1.40 | 1.44 | 1.44 | - | - |
| Apr 22, 2026 | 1.40 | 1.44 | 1.40 | 1.44 | 1.44 | 0.70% | - |
| Apr 21, 2026 | 1.39 | 1.43 | 1.39 | 1.43 | 1.43 | 2.88% | - |
| Apr 20, 2026 | 1.36 | 1.39 | 1.36 | 1.39 | 1.39 | 9.45% | - |
| Apr 17, 2026 | 1.24 | 1.27 | 1.24 | 1.27 | 1.27 | 2.42% | - |