NVR, Inc. (FRA:NVE)
Germany · Delayed Price · Currency is EUR 6,200.00
-150.00 (-2.36%)
At close: Dec 19, 2025
NVR, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Dec 5, 2025 | 6,450.00 | 6,450.00 | 6,300.00 | 6,300.00 | 6,300.00 | -0.79% | - |
| Dec 4, 2025 | 6,550.00 | 6,600.00 | 6,350.00 | 6,350.00 | 6,350.00 | -1.55% | 1 |
| Dec 3, 2025 | 6,500.00 | 6,500.00 | 6,450.00 | 6,450.00 | 6,450.00 | 0.78% | - |
| Dec 2, 2025 | 6,450.00 | 6,450.00 | 6,400.00 | 6,400.00 | 6,400.00 | - | 3 |
| Dec 1, 2025 | 6,350.00 | 6,400.00 | 6,250.00 | 6,400.00 | 6,400.00 | 0.79% | - |
| Nov 28, 2025 | 6,500.00 | 6,500.00 | 6,300.00 | 6,350.00 | 6,350.00 | -2.31% | - |
| Nov 27, 2025 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 0.78% | - |
| Nov 26, 2025 | 6,400.00 | 6,450.00 | 6,350.00 | 6,450.00 | 6,450.00 | 1.57% | - |
| Nov 25, 2025 | 6,250.00 | 6,350.00 | 6,250.00 | 6,350.00 | 6,350.00 | 3.25% | - |
| Nov 24, 2025 | 6,400.00 | 6,400.00 | 6,100.00 | 6,150.00 | 6,150.00 | -2.38% | - |
| Nov 21, 2025 | 6,200.00 | 6,350.00 | 6,150.00 | 6,300.00 | 6,300.00 | 2.44% | - |
| Nov 20, 2025 | 6,200.00 | 6,200.00 | 6,050.00 | 6,150.00 | 6,150.00 | 0.82% | 1 |
| Nov 19, 2025 | 6,150.00 | 6,150.00 | 6,000.00 | 6,100.00 | 6,100.00 | 0.83% | - |
| Nov 18, 2025 | 6,100.00 | 6,100.00 | 5,950.00 | 6,050.00 | 6,050.00 | -0.82% | - |
| Nov 17, 2025 | 6,250.00 | 6,250.00 | 6,050.00 | 6,100.00 | 6,100.00 | -0.81% | - |
| Nov 14, 2025 | 6,200.00 | 6,200.00 | 6,150.00 | 6,150.00 | 6,150.00 | - | - |
| Nov 13, 2025 | 6,300.00 | 6,300.00 | 6,150.00 | 6,150.00 | 6,150.00 | -0.81% | - |
| Nov 12, 2025 | 6,300.00 | 6,300.00 | 6,200.00 | 6,200.00 | 6,200.00 | - | - |
| Nov 11, 2025 | 6,350.00 | 6,350.00 | 6,150.00 | 6,200.00 | 6,200.00 | -0.80% | - |
| Nov 10, 2025 | 6,200.00 | 6,250.00 | 6,150.00 | 6,250.00 | 6,250.00 | 2.46% | - |
| Nov 7, 2025 | 6,200.00 | 6,200.00 | 6,050.00 | 6,100.00 | 6,100.00 | -0.81% | - |
| Nov 6, 2025 | 6,200.00 | 6,200.00 | 6,100.00 | 6,150.00 | 6,150.00 | - | - |
| Nov 5, 2025 | 6,200.00 | 6,200.00 | 6,100.00 | 6,150.00 | 6,150.00 | 0.82% | - |
| Nov 4, 2025 | 6,050.00 | 6,150.00 | 6,000.00 | 6,100.00 | 6,100.00 | 0.83% | 2 |
| Nov 3, 2025 | 6,200.00 | 6,200.00 | 6,050.00 | 6,050.00 | 6,050.00 | -1.63% | - |
| Oct 31, 2025 | 6,150.00 | 6,150.00 | 6,150.00 | 6,150.00 | 6,150.00 | - | - |
| Oct 30, 2025 | 6,200.00 | 6,250.00 | 6,150.00 | 6,150.00 | 6,150.00 | -0.81% | - |
| Oct 29, 2025 | 6,350.00 | 6,350.00 | 6,150.00 | 6,200.00 | 6,200.00 | -1.59% | 20 |
| Oct 28, 2025 | 6,250.00 | 6,300.00 | 6,250.00 | 6,300.00 | 6,300.00 | 0.80% | - |
| Oct 27, 2025 | 6,350.00 | 6,350.00 | 6,250.00 | 6,250.00 | 6,250.00 | -0.79% | - |
| Oct 24, 2025 | 6,600.00 | 6,600.00 | 6,300.00 | 6,300.00 | 6,300.00 | -3.08% | - |
| Oct 23, 2025 | 6,600.00 | 6,600.00 | 6,450.00 | 6,500.00 | 6,500.00 | -0.76% | - |
| Oct 22, 2025 | 6,700.00 | 6,700.00 | 6,450.00 | 6,550.00 | 6,550.00 | - | - |
| Oct 21, 2025 | 6,550.00 | 6,650.00 | 6,350.00 | 6,550.00 | 6,550.00 | 0.77% | - |
| Oct 20, 2025 | 6,550.00 | 6,550.00 | 6,400.00 | 6,500.00 | 6,500.00 | 0.78% | - |
| Oct 17, 2025 | 6,450.00 | 6,450.00 | 6,450.00 | 6,450.00 | 6,450.00 | 0.78% | - |
| Oct 16, 2025 | 6,550.00 | 6,550.00 | 6,400.00 | 6,400.00 | 6,400.00 | -0.78% | - |
| Oct 15, 2025 | 6,650.00 | 6,700.00 | 6,450.00 | 6,450.00 | 6,450.00 | -1.53% | 20 |
| Oct 14, 2025 | 6,500.00 | 6,550.00 | 6,400.00 | 6,550.00 | 6,550.00 | 1.55% | - |
| Oct 13, 2025 | 6,450.00 | 6,450.00 | 6,400.00 | 6,450.00 | 6,450.00 | 2.38% | - |