Nichols plc (FRA:NRV)
Germany · Delayed Price · Currency is EUR 13.10
+0.20 (1.55%)
At close: Aug 26, 2026
FRA:NRV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 13.00 | 13.40 | 13.00 | 13.10 | 13.10 | 1.55% | - |
| Aug 25, 2026 | 12.70 | 12.90 | 12.60 | 12.90 | 12.90 | 2.38% | - |
| Aug 24, 2026 | 12.60 | 12.60 | 12.50 | 12.60 | 12.60 | -0.79% | - |
| Aug 21, 2026 | 12.30 | 12.70 | 12.30 | 12.70 | 12.70 | 1.60% | - |
| Aug 20, 2026 | 12.40 | 12.50 | 12.40 | 12.50 | 12.50 | 0.81% | - |
| Aug 19, 2026 | 12.40 | 12.60 | 12.40 | 12.40 | 12.40 | - | - |
| Aug 18, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | - |
| Aug 17, 2026 | 12.60 | 12.60 | 12.40 | 12.40 | 12.40 | -0.80% | - |
| Aug 14, 2026 | 12.20 | 12.50 | 12.20 | 12.50 | 12.50 | 1.63% | - |
| Aug 13, 2026 | 12.10 | 12.30 | 12.10 | 12.30 | 12.30 | 1.65% | - |
| Aug 12, 2026 | 12.00 | 12.10 | 12.00 | 12.10 | 12.10 | 0.83% | - |
| Aug 11, 2026 | 12.00 | 12.10 | 12.00 | 12.00 | 12.00 | - | - |
| Aug 10, 2026 | 11.80 | 12.00 | 11.80 | 12.00 | 12.00 | 2.56% | - |
| Aug 7, 2026 | 11.80 | 11.80 | 11.70 | 11.70 | 11.70 | - | - |
| Aug 6, 2026 | 12.00 | 12.00 | 11.50 | 11.70 | 11.70 | -0.55% | - |
| Aug 5, 2026 | 11.80 | 12.00 | 11.70 | 12.00 | 11.76 | 1.69% | - |
| Aug 4, 2026 | 11.90 | 12.00 | 11.80 | 11.80 | 11.57 | -0.84% | - |
| Aug 3, 2026 | 12.00 | 12.00 | 11.80 | 11.90 | 11.67 | -0.83% | - |
| Jul 31, 2026 | 11.80 | 12.00 | 11.70 | 12.00 | 11.76 | 2.56% | - |
| Jul 30, 2026 | 11.90 | 11.90 | 11.50 | 11.70 | 11.47 | 0.86% | - |
| Jul 29, 2026 | 11.50 | 11.60 | 11.40 | 11.60 | 11.37 | 1.75% | - |
| Jul 28, 2026 | 11.30 | 11.40 | 11.10 | 11.40 | 11.18 | 1.79% | - |
| Jul 27, 2026 | 11.10 | 11.30 | 11.10 | 11.20 | 10.98 | 0.90% | - |
| Jul 24, 2026 | 11.30 | 11.30 | 11.10 | 11.10 | 10.88 | - | - |
| Jul 23, 2026 | 11.30 | 11.30 | 10.90 | 11.10 | 10.88 | 0.91% | - |
| Jul 22, 2026 | 11.10 | 11.10 | 11.00 | 11.00 | 10.78 | -1.79% | - |
| Jul 21, 2026 | 11.30 | 11.30 | 11.20 | 11.20 | 10.98 | - | - |
| Jul 20, 2026 | 11.30 | 11.30 | 10.90 | 11.20 | 10.98 | 1.82% | - |
| Jul 17, 2026 | 11.20 | 11.20 | 11.00 | 11.00 | 10.78 | -1.79% | - |
| Jul 16, 2026 | 11.00 | 11.20 | 11.00 | 11.20 | 10.98 | 2.75% | - |
| Jul 15, 2026 | 11.00 | 11.00 | 10.90 | 10.90 | 10.69 | -0.91% | - |
| Jul 14, 2026 | 10.80 | 11.00 | 10.80 | 11.00 | 10.78 | 0.92% | - |
| Jul 13, 2026 | 10.80 | 10.90 | 10.80 | 10.90 | 10.69 | 0.93% | - |
| Jul 10, 2026 | 11.00 | 11.00 | 10.80 | 10.80 | 10.59 | - | - |
| Jul 9, 2026 | 11.00 | 11.00 | 10.80 | 10.80 | 10.59 | - | - |
| Jul 8, 2026 | 10.70 | 10.80 | 10.70 | 10.80 | 10.59 | - | - |
| Jul 7, 2026 | 10.70 | 10.80 | 10.70 | 10.80 | 10.59 | 0.93% | - |
| Jul 6, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.49 | -0.93% | - |
| Jul 3, 2026 | 10.80 | 10.80 | 10.70 | 10.80 | 10.59 | - | - |
| Jul 2, 2026 | 10.90 | 10.90 | 10.80 | 10.80 | 10.59 | -0.92% | - |
| Jul 1, 2026 | 10.70 | 10.90 | 10.70 | 10.90 | 10.69 | 1.87% | - |
| Jun 30, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.49 | -1.83% | - |
| Jun 29, 2026 | 10.80 | 10.90 | 10.80 | 10.90 | 10.69 | 2.83% | - |
| Jun 26, 2026 | 10.70 | 10.70 | 10.60 | 10.60 | 10.39 | -0.93% | - |
| Jun 25, 2026 | 10.70 | 10.80 | 10.70 | 10.70 | 10.49 | - | - |
| Jun 24, 2026 | 10.60 | 10.70 | 10.60 | 10.70 | 10.49 | - | - |
| Jun 23, 2026 | 10.60 | 10.70 | 10.60 | 10.70 | 10.49 | -0.93% | - |
| Jun 22, 2026 | 10.80 | 10.80 | 10.60 | 10.80 | 10.59 | 0.93% | - |
| Jun 19, 2026 | 10.80 | 10.90 | 10.70 | 10.70 | 10.49 | - | - |
| Jun 18, 2026 | 11.00 | 11.00 | 10.70 | 10.70 | 10.49 | -0.93% | - |