Marchex, Inc. (FRA:NHM)
Germany · Delayed Price · Currency is EUR 1.450
+0.010 (0.69%)
Last updated: Apr 24, 2026, 3:25 PM CET
FRA:NHM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Apr 16, 2026 | 1.21 | 1.24 | 1.21 | 1.24 | 1.24 | -3.13% | - |
| Apr 15, 2026 | 1.25 | 1.28 | 1.25 | 1.28 | 1.28 | 4.07% | - |
| Apr 14, 2026 | 1.20 | 1.23 | 1.20 | 1.23 | 1.23 | -4.65% | - |
| Apr 13, 2026 | 1.26 | 1.29 | 1.26 | 1.29 | 1.29 | -0.77% | - |
| Apr 10, 2026 | 1.28 | 1.30 | 1.28 | 1.30 | 1.30 | -2.99% | - |
| Apr 9, 2026 | 1.31 | 1.34 | 1.31 | 1.34 | 1.34 | 2.29% | - |
| Apr 8, 2026 | 1.28 | 1.31 | 1.28 | 1.31 | 1.31 | -2.24% | - |
| Apr 7, 2026 | 1.31 | 1.34 | 1.31 | 1.34 | 1.34 | 1.52% | - |
| Apr 2, 2026 | 1.29 | 1.32 | 1.29 | 1.32 | 1.32 | 1.54% | - |
| Apr 1, 2026 | 1.27 | 1.30 | 1.27 | 1.30 | 1.30 | -1.52% | - |
| Mar 31, 2026 | 1.29 | 1.32 | 1.29 | 1.32 | 1.32 | 0.76% | - |
| Mar 30, 2026 | 1.27 | 1.31 | 1.27 | 1.31 | 1.31 | 18.02% | - |
| 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% | - |