Marchex, Inc. (FRA:NHM)
Germany · Delayed Price · Currency is EUR 1.490
-0.020 (-1.32%)
Last updated: Aug 27, 2026, 9:55 AM CET
FRA:NHM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | - | -1.32% | - |
| Aug 26, 2026 | 1.47 | 1.51 | 1.47 | 1.51 | 1.51 | 2.72% | - |
| Aug 25, 2026 | 1.43 | 1.47 | 1.43 | 1.47 | 1.47 | -2.00% | - |
| Aug 24, 2026 | 1.46 | 1.50 | 1.46 | 1.50 | 1.50 | 0.67% | - |
| Aug 21, 2026 | 1.45 | 1.49 | 1.45 | 1.49 | 1.49 | 0.68% | - |
| Aug 20, 2026 | 1.44 | 1.48 | 1.44 | 1.48 | 1.48 | -1.33% | - |
| Aug 19, 2026 | 1.47 | 1.50 | 1.47 | 1.50 | 1.50 | -1.32% | - |
| Aug 18, 2026 | 1.49 | 1.52 | 1.49 | 1.52 | 1.52 | -2.56% | - |
| Aug 17, 2026 | 1.52 | 1.56 | 1.51 | 1.56 | 1.56 | 1.96% | - |
| Aug 14, 2026 | 1.50 | 1.53 | 1.50 | 1.53 | 1.53 | 15.04% | - |
| Aug 13, 2026 | 1.44 | 1.44 | 1.33 | 1.33 | 1.33 | -9.52% | - |
| Aug 12, 2026 | 1.43 | 1.47 | 1.43 | 1.47 | 1.47 | -2.65% | - |
| Aug 11, 2026 | 1.47 | 1.51 | 1.47 | 1.51 | 1.51 | -0.66% | - |
| Aug 10, 2026 | 1.48 | 1.52 | 1.48 | 1.52 | 1.52 | -1.30% | - |
| Aug 7, 2026 | 1.49 | 1.54 | 1.49 | 1.54 | 1.54 | 1.32% | - |
| Aug 6, 2026 | 1.50 | 1.52 | 1.50 | 1.52 | 1.52 | -4.40% | - |
| Aug 5, 2026 | 1.55 | 1.59 | 1.55 | 1.59 | 1.59 | -1.24% | - |
| Aug 4, 2026 | 1.57 | 1.61 | 1.57 | 1.61 | 1.61 | 10.27% | - |
| Aug 3, 2026 | 1.42 | 1.46 | 1.42 | 1.46 | 1.46 | -2.01% | - |
| Jul 31, 2026 | 1.45 | 1.49 | 1.45 | 1.49 | 1.49 | - | - |
| Jul 30, 2026 | 1.46 | 1.49 | 1.46 | 1.49 | 1.49 | -2.61% | - |
| Jul 29, 2026 | 1.49 | 1.53 | 1.49 | 1.53 | 1.53 | -0.65% | - |
| Jul 28, 2026 | 1.50 | 1.54 | 1.50 | 1.54 | 1.54 | - | - |
| Jul 27, 2026 | 1.50 | 1.54 | 1.50 | 1.54 | 1.54 | 7.69% | - |
| Jul 24, 2026 | 1.39 | 1.43 | 1.39 | 1.43 | 1.43 | -5.92% | - |
| Jul 23, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -1.30% | - |
| Jul 22, 2026 | 1.50 | 1.54 | 1.50 | 1.54 | 1.54 | -0.65% | - |
| Jul 21, 2026 | 1.51 | 1.55 | 1.51 | 1.55 | 1.55 | 0.65% | - |
| Jul 20, 2026 | 1.50 | 1.54 | 1.49 | 1.54 | 1.54 | -2.53% | - |
| Jul 17, 2026 | 1.54 | 1.58 | 1.54 | 1.58 | 1.58 | 8.22% | - |
| Jul 16, 2026 | 1.42 | 1.46 | 1.42 | 1.46 | 1.46 | 0.69% | - |
| Jul 15, 2026 | 1.41 | 1.45 | 1.41 | 1.45 | 1.45 | - | - |
| Jul 14, 2026 | 1.42 | 1.45 | 1.42 | 1.45 | 1.45 | -2.03% | - |
| Jul 13, 2026 | 1.44 | 1.48 | 1.44 | 1.48 | 1.48 | -0.67% | - |
| Jul 10, 2026 | 1.42 | 1.49 | 1.42 | 1.49 | 1.49 | 2.05% | - |
| Jul 9, 2026 | 1.42 | 1.46 | 1.42 | 1.46 | 1.46 | -4.58% | - |
| Jul 8, 2026 | 1.49 | 1.53 | 1.49 | 1.53 | 1.53 | 2.00% | - |
| Jul 7, 2026 | 1.46 | 1.50 | 1.46 | 1.50 | 1.50 | 0.67% | - |
| Jul 6, 2026 | 1.45 | 1.49 | 1.45 | 1.49 | 1.49 | -0.67% | - |
| Jul 3, 2026 | 1.44 | 1.50 | 1.44 | 1.50 | 1.50 | 4.90% | - |
| Jul 2, 2026 | 1.40 | 1.43 | 1.40 | 1.43 | 1.43 | 3.62% | - |
| Jul 1, 2026 | 1.34 | 1.38 | 1.34 | 1.38 | 1.38 | -0.72% | - |
| Jun 30, 2026 | 1.36 | 1.39 | 1.36 | 1.39 | 1.39 | 2.96% | - |
| Jun 29, 2026 | 1.32 | 1.35 | 1.32 | 1.35 | 1.35 | 6.30% | - |
| 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% | - |