NVR, Inc. (FRA:NVE)
Germany · Delayed Price · Currency is EUR 5,500.00
-50.00 (-0.90%)
At close: Mar 27, 2026
FRA:NVE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5,600.00 | 5,600.00 | 5,500.00 | 5,500.00 | 5,500.00 | -0.90% | - |
| Mar 26, 2026 | 5,550.00 | 5,650.00 | 5,550.00 | 5,550.00 | 5,550.00 | - | - |
| Mar 25, 2026 | 5,550.00 | 5,550.00 | 5,450.00 | 5,550.00 | 5,550.00 | 0.91% | - |
| Mar 24, 2026 | 5,600.00 | 5,600.00 | 5,450.00 | 5,500.00 | 5,500.00 | -0.90% | - |
| Mar 23, 2026 | 5,400.00 | 5,550.00 | 5,400.00 | 5,550.00 | 5,550.00 | 2.78% | - |
| Mar 20, 2026 | 5,450.00 | 5,450.00 | 5,350.00 | 5,400.00 | 5,400.00 | -0.92% | - |
| Mar 19, 2026 | 5,600.00 | 5,600.00 | 5,400.00 | 5,450.00 | 5,450.00 | -1.80% | - |
| Mar 18, 2026 | 5,650.00 | 5,650.00 | 5,550.00 | 5,550.00 | 5,550.00 | -0.89% | - |
| Mar 17, 2026 | 5,600.00 | 5,800.00 | 5,550.00 | 5,600.00 | 5,600.00 | - | 3 |
| Mar 16, 2026 | 5,600.00 | 5,600.00 | 5,550.00 | 5,600.00 | 5,600.00 | 0.90% | - |
| Mar 13, 2026 | 5,500.00 | 5,600.00 | 5,500.00 | 5,550.00 | 5,550.00 | 0.91% | - |
| Mar 12, 2026 | 5,600.00 | 5,600.00 | 5,500.00 | 5,500.00 | 5,500.00 | -3.51% | - |
| Mar 11, 2026 | 5,800.00 | 5,800.00 | 5,650.00 | 5,700.00 | 5,700.00 | -0.87% | - |
| Mar 10, 2026 | 5,850.00 | 5,900.00 | 5,700.00 | 5,750.00 | 5,750.00 | -0.86% | 2 |
| Mar 9, 2026 | 5,950.00 | 5,950.00 | 5,700.00 | 5,800.00 | 5,800.00 | -1.69% | - |
| Mar 6, 2026 | 6,100.00 | 6,100.00 | 5,800.00 | 5,900.00 | 5,900.00 | -1.67% | - |
| Mar 5, 2026 | 6,200.00 | 6,200.00 | 6,000.00 | 6,000.00 | 6,000.00 | -2.44% | - |
| Mar 4, 2026 | 6,300.00 | 6,300.00 | 6,100.00 | 6,150.00 | 6,150.00 | -1.60% | - |
| Mar 3, 2026 | 6,300.00 | 6,300.00 | 6,050.00 | 6,250.00 | 6,250.00 | - | - |
| Mar 2, 2026 | 6,300.00 | 6,300.00 | 6,200.00 | 6,250.00 | 6,250.00 | - | - |
| Feb 27, 2026 | 6,250.00 | 6,250.00 | 6,200.00 | 6,250.00 | 6,250.00 | 0.81% | - |
| Feb 26, 2026 | 6,150.00 | 6,200.00 | 6,100.00 | 6,200.00 | 6,200.00 | 2.48% | - |
| Feb 25, 2026 | 6,350.00 | 6,350.00 | 6,050.00 | 6,050.00 | 6,050.00 | -3.20% | - |
| Feb 24, 2026 | 6,300.00 | 6,300.00 | 6,250.00 | 6,250.00 | 6,250.00 | 0.81% | - |
| Feb 23, 2026 | 6,350.00 | 6,350.00 | 6,200.00 | 6,200.00 | 6,200.00 | -1.59% | - |
| 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 | - | - |