Marchex, Inc. (FRA:NHM)
Germany · Delayed Price · Currency is EUR 1.110
+0.040 (3.74%)
Last updated: Oct 23, 2026, 3:25 PM CEST
FRA:NHM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.08 | 1.11 | 1.08 | 1.11 | 1.11 | 3.74% | 1,208 |
| Oct 22, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -3.60% | - |
| Oct 21, 2026 | 1.08 | 1.11 | 1.08 | 1.11 | 1.11 | 1.83% | - |
| Oct 20, 2026 | 1.07 | 1.09 | 1.07 | 1.09 | 1.09 | - | - |
| Oct 19, 2026 | 1.07 | 1.09 | 1.07 | 1.09 | 1.09 | 2.83% | - |
| Oct 16, 2026 | 1.03 | 1.06 | 1.03 | 1.06 | 1.06 | -3.64% | - |
| Oct 15, 2026 | 1.08 | 1.10 | 1.08 | 1.10 | 1.10 | 1.85% | - |
| Oct 14, 2026 | 1.04 | 1.08 | 1.04 | 1.08 | 1.08 | -5.26% | - |
| Oct 13, 2026 | 1.11 | 1.14 | 1.11 | 1.14 | 1.14 | 2.70% | - |
| Oct 12, 2026 | 1.09 | 1.11 | 1.09 | 1.11 | 1.11 | -5.93% | - |
| Oct 9, 2026 | 1.15 | 1.18 | 1.15 | 1.18 | 1.18 | -0.84% | - |
| Oct 8, 2026 | 1.16 | 1.19 | 1.16 | 1.19 | 1.19 | - | - |
| Oct 7, 2026 | 1.15 | 1.19 | 1.15 | 1.19 | 1.19 | 10.19% | - |
| Oct 6, 2026 | 1.09 | 1.09 | 1.08 | 1.08 | 1.08 | -3.57% | - |
| Oct 5, 2026 | 1.10 | 1.12 | 1.09 | 1.12 | 1.12 | - | - |
| Oct 2, 2026 | 1.09 | 1.12 | 1.09 | 1.12 | 1.12 | 0.90% | - |
| Oct 1, 2026 | 1.08 | 1.11 | 1.08 | 1.11 | 1.11 | - | - |
| Sep 30, 2026 | 1.08 | 1.11 | 1.08 | 1.11 | 1.11 | -1.77% | - |
| Sep 29, 2026 | 1.10 | 1.13 | 1.10 | 1.13 | 1.13 | 0.89% | - |
| Sep 28, 2026 | 1.09 | 1.12 | 1.09 | 1.12 | 1.12 | - | - |
| Sep 25, 2026 | 1.09 | 1.12 | 1.09 | 1.12 | 1.12 | -1.75% | - |
| Sep 24, 2026 | 1.11 | 1.14 | 1.11 | 1.14 | 1.14 | -5.79% | - |
| Sep 23, 2026 | 1.18 | 1.21 | 1.18 | 1.21 | 1.21 | 2.54% | - |
| Sep 22, 2026 | 1.15 | 1.18 | 1.15 | 1.18 | 1.18 | 10.28% | - |
| Sep 21, 2026 | 1.04 | 1.07 | 1.04 | 1.07 | 1.07 | -7.76% | - |
| Sep 18, 2026 | 1.13 | 1.16 | 1.13 | 1.16 | 1.16 | 6.42% | - |
| Sep 17, 2026 | 1.07 | 1.09 | 1.07 | 1.09 | 1.09 | 4.81% | - |
| Sep 16, 2026 | 1.01 | 1.04 | 1.01 | 1.04 | 1.04 | - | - |
| Sep 15, 2026 | 1.01 | 1.04 | 1.01 | 1.04 | 1.04 | -9.57% | - |
| Sep 14, 2026 | 1.12 | 1.15 | 1.12 | 1.15 | 1.15 | -4.17% | - |
| Sep 11, 2026 | 1.17 | 1.20 | 1.17 | 1.20 | 1.20 | -9.77% | - |
| Sep 10, 2026 | 1.29 | 1.33 | 1.29 | 1.33 | 1.33 | 1.53% | - |
| Sep 9, 2026 | 1.28 | 1.31 | 1.28 | 1.31 | 1.31 | -10.27% | - |
| Sep 8, 2026 | 1.42 | 1.46 | 1.42 | 1.46 | 1.46 | 2.82% | - |
| Sep 7, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -4.05% | - |
| Sep 4, 2026 | 1.44 | 1.48 | 1.44 | 1.48 | 1.48 | - | - |
| Sep 3, 2026 | 1.44 | 1.48 | 1.44 | 1.48 | 1.48 | -1.99% | - |
| Sep 2, 2026 | 1.44 | 1.51 | 1.44 | 1.51 | 1.51 | -0.66% | - |
| Sep 1, 2026 | 1.48 | 1.52 | 1.48 | 1.52 | 1.52 | -1.94% | - |
| Aug 31, 2026 | 1.51 | 1.55 | 1.51 | 1.55 | 1.55 | 1.97% | - |
| Aug 28, 2026 | 1.48 | 1.52 | 1.48 | 1.52 | 1.52 | -0.65% | - |
| Aug 27, 2026 | 1.49 | 1.53 | 1.49 | 1.53 | 1.53 | 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% | - |