NVR, Inc. (FRA:NVE)
Germany · Delayed Price · Currency is EUR 6,300.00
+50.00 (0.80%)
At close: Feb 20, 2026
NVR, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 6,400.00 | 6,400.00 | 6,250.00 | 6,300.00 | 6,300.00 | 0.80% | - |
| Feb 19, 2026 | 6,350.00 | 6,350.00 | 6,200.00 | 6,250.00 | 6,250.00 | -0.79% | - |
| Feb 18, 2026 | 6,250.00 | 6,300.00 | 6,100.00 | 6,300.00 | 6,300.00 | 2.44% | - |
| Feb 17, 2026 | 6,250.00 | 6,250.00 | 6,150.00 | 6,150.00 | 6,150.00 | -1.60% | - |
| Feb 16, 2026 | 6,300.00 | 6,300.00 | 6,250.00 | 6,250.00 | 6,250.00 | - | - |
| Feb 13, 2026 | 6,800.00 | 6,800.00 | 6,250.00 | 6,250.00 | 6,250.00 | -6.72% | - |
| Feb 12, 2026 | 6,800.00 | 6,800.00 | 6,700.00 | 6,700.00 | 6,700.00 | - | - |
| Feb 11, 2026 | 6,800.00 | 6,850.00 | 6,600.00 | 6,700.00 | 6,700.00 | - | 1 |
| Feb 10, 2026 | 6,600.00 | 6,700.00 | 6,450.00 | 6,700.00 | 6,700.00 | 3.08% | - |
| Feb 9, 2026 | 6,750.00 | 6,750.00 | 6,450.00 | 6,500.00 | 6,500.00 | -2.26% | - |
| Feb 6, 2026 | 6,750.00 | 6,750.00 | 6,550.00 | 6,650.00 | 6,650.00 | -0.75% | - |
| Feb 5, 2026 | 6,650.00 | 6,750.00 | 6,500.00 | 6,700.00 | 6,700.00 | - | - |
| Feb 4, 2026 | 6,550.00 | 6,700.00 | 6,450.00 | 6,700.00 | 6,700.00 | 4.69% | - |
| Feb 3, 2026 | 6,500.00 | 6,550.00 | 6,400.00 | 6,400.00 | 6,400.00 | -0.78% | 1 |
| Feb 2, 2026 | 6,350.00 | 6,450.00 | 6,350.00 | 6,450.00 | 6,450.00 | 1.57% | - |
| Jan 30, 2026 | 6,350.00 | 6,350.00 | 6,250.00 | 6,350.00 | 6,350.00 | 1.60% | - |
| Jan 29, 2026 | 6,350.00 | 6,350.00 | 6,200.00 | 6,250.00 | 6,250.00 | - | - |
| Jan 28, 2026 | 6,250.00 | 6,300.00 | 6,250.00 | 6,250.00 | 6,250.00 | 1.63% | 1 |
| Jan 27, 2026 | 6,450.00 | 6,450.00 | 6,150.00 | 6,150.00 | 6,150.00 | -3.15% | 2 |
| Jan 26, 2026 | 6,400.00 | 6,500.00 | 6,350.00 | 6,350.00 | 6,350.00 | -0.78% | 3 |
| Jan 23, 2026 | 6,600.00 | 6,600.00 | 6,350.00 | 6,400.00 | 6,400.00 | -1.54% | - |
| Jan 22, 2026 | 6,650.00 | 6,650.00 | 6,500.00 | 6,500.00 | 6,500.00 | -0.76% | - |
| Jan 21, 2026 | 6,400.00 | 6,550.00 | 6,250.00 | 6,550.00 | 6,550.00 | 3.97% | - |
| Jan 20, 2026 | 6,350.00 | 6,350.00 | 6,200.00 | 6,300.00 | 6,300.00 | -1.56% | 1 |
| Jan 19, 2026 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | - | - |
| Jan 16, 2026 | 6,550.00 | 6,550.00 | 6,350.00 | 6,400.00 | 6,400.00 | -1.54% | - |
| Jan 15, 2026 | 6,500.00 | 6,500.00 | 6,400.00 | 6,500.00 | 6,500.00 | 1.56% | - |
| Jan 14, 2026 | 6,550.00 | 6,550.00 | 6,400.00 | 6,400.00 | 6,400.00 | -0.78% | - |
| Jan 13, 2026 | 6,500.00 | 6,500.00 | 6,350.00 | 6,450.00 | 6,450.00 | 0.78% | - |
| Jan 12, 2026 | 6,450.00 | 6,500.00 | 6,300.00 | 6,400.00 | 6,400.00 | - | - |
| Jan 9, 2026 | 6,300.00 | 6,400.00 | 6,100.00 | 6,400.00 | 6,400.00 | 3.23% | - |
| Jan 8, 2026 | 6,050.00 | 6,200.00 | 6,000.00 | 6,200.00 | 6,200.00 | 3.33% | 2 |
| Jan 7, 2026 | 6,150.00 | 6,200.00 | 6,000.00 | 6,000.00 | 6,000.00 | -0.83% | 1 |
| Jan 6, 2026 | 6,200.00 | 6,200.00 | 5,900.00 | 6,050.00 | 6,050.00 | -0.82% | - |
| Jan 5, 2026 | 6,200.00 | 6,200.00 | 6,100.00 | 6,100.00 | 6,100.00 | - | 3 |
| Jan 2, 2026 | 6,200.00 | 6,200.00 | 6,100.00 | 6,100.00 | 6,100.00 | -1.61% | - |
| Dec 30, 2025 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 0.81% | - |
| Dec 29, 2025 | 6,250.00 | 6,250.00 | 6,100.00 | 6,150.00 | 6,150.00 | 0.82% | - |
| Dec 23, 2025 | 6,250.00 | 6,300.00 | 6,050.00 | 6,100.00 | 6,100.00 | -1.61% | 2 |
| Dec 22, 2025 | 6,300.00 | 6,300.00 | 6,150.00 | 6,200.00 | 6,200.00 | - | - |
| Dec 19, 2025 | 6,400.00 | 6,400.00 | 6,150.00 | 6,200.00 | 6,200.00 | -2.36% | - |
| Dec 18, 2025 | 6,350.00 | 6,350.00 | 6,300.00 | 6,350.00 | 6,350.00 | 1.60% | - |
| Dec 17, 2025 | 6,400.00 | 6,400.00 | 6,150.00 | 6,250.00 | 6,250.00 | -0.79% | - |
| Dec 16, 2025 | 6,450.00 | 6,450.00 | 6,150.00 | 6,300.00 | 6,300.00 | -0.79% | - |
| Dec 15, 2025 | 6,400.00 | 6,400.00 | 6,300.00 | 6,350.00 | 6,350.00 | 0.79% | - |
| Dec 12, 2025 | 6,400.00 | 6,400.00 | 6,150.00 | 6,300.00 | 6,300.00 | 0.80% | - |
| Dec 11, 2025 | 6,350.00 | 6,350.00 | 6,250.00 | 6,250.00 | 6,250.00 | -0.79% | - |
| Dec 10, 2025 | 6,250.00 | 6,300.00 | 6,100.00 | 6,300.00 | 6,300.00 | 2.44% | - |
| Dec 9, 2025 | 6,350.00 | 6,350.00 | 6,150.00 | 6,150.00 | 6,150.00 | -2.38% | - |
| Dec 8, 2025 | 6,450.00 | 6,450.00 | 6,250.00 | 6,300.00 | 6,300.00 | - | - |