Skip to main content
logo
NVR, Inc. (FRA:NVE)
Germany flag Germany · Delayed Price · Currency is EUR
6,400.00
+200.00 (3.23%)
At close: Jan 9, 2026

NVR, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 9, 20266,300.006,400.006,100.006,400.006,400.003.23%-
Jan 8, 20266,050.006,200.006,000.006,200.006,200.003.33%2
Jan 7, 20266,150.006,200.006,000.006,000.006,000.00-0.83%1
Jan 6, 20266,200.006,200.005,900.006,050.006,050.00-0.82%-
Jan 5, 20266,200.006,200.006,100.006,100.006,100.00-3
Jan 2, 20266,200.006,200.006,100.006,100.006,100.00-1.61%-
Dec 30, 20256,200.006,200.006,200.006,200.006,200.000.81%-
Dec 29, 20256,250.006,250.006,100.006,150.006,150.000.82%-
Dec 23, 20256,250.006,300.006,050.006,100.006,100.00-1.61%2
Dec 22, 20256,300.006,300.006,150.006,200.006,200.00--
Dec 19, 20256,400.006,400.006,150.006,200.006,200.00-2.36%-
Dec 18, 20256,350.006,350.006,300.006,350.006,350.001.60%-
Dec 17, 20256,400.006,400.006,150.006,250.006,250.00-0.79%-
Dec 16, 20256,450.006,450.006,150.006,300.006,300.00-0.79%-
Dec 15, 20256,400.006,400.006,300.006,350.006,350.000.79%-
Dec 12, 20256,400.006,400.006,150.006,300.006,300.000.80%-
Dec 11, 20256,350.006,350.006,250.006,250.006,250.00-0.79%-
Dec 10, 20256,250.006,300.006,100.006,300.006,300.002.44%-
Dec 9, 20256,350.006,350.006,150.006,150.006,150.00-2.38%-
Dec 8, 20256,450.006,450.006,250.006,300.006,300.00--
Dec 5, 20256,450.006,450.006,300.006,300.006,300.00-0.79%-
Dec 4, 20256,550.006,600.006,350.006,350.006,350.00-1.55%1
Dec 3, 20256,500.006,500.006,450.006,450.006,450.000.78%-
Dec 2, 20256,450.006,450.006,400.006,400.006,400.00-3
Dec 1, 20256,350.006,400.006,250.006,400.006,400.000.79%-
Nov 28, 20256,500.006,500.006,300.006,350.006,350.00-2.31%-
Nov 27, 20256,500.006,500.006,500.006,500.006,500.000.78%-
Nov 26, 20256,400.006,450.006,350.006,450.006,450.001.57%-
Nov 25, 20256,250.006,350.006,250.006,350.006,350.003.25%-
Nov 24, 20256,400.006,400.006,100.006,150.006,150.00-2.38%-
Nov 21, 20256,200.006,350.006,150.006,300.006,300.002.44%-
Nov 20, 20256,200.006,200.006,050.006,150.006,150.000.82%1
Nov 19, 20256,150.006,150.006,000.006,100.006,100.000.83%-
Nov 18, 20256,100.006,100.005,950.006,050.006,050.00-0.82%-
Nov 17, 20256,250.006,250.006,050.006,100.006,100.00-0.81%-
Nov 14, 20256,200.006,200.006,150.006,150.006,150.00--
Nov 13, 20256,300.006,300.006,150.006,150.006,150.00-0.81%-
Nov 12, 20256,300.006,300.006,200.006,200.006,200.00--
Nov 11, 20256,350.006,350.006,150.006,200.006,200.00-0.80%-
Nov 10, 20256,200.006,250.006,150.006,250.006,250.002.46%-
Nov 7, 20256,200.006,200.006,050.006,100.006,100.00-0.81%-
Nov 6, 20256,200.006,200.006,100.006,150.006,150.00--
Nov 5, 20256,200.006,200.006,100.006,150.006,150.000.82%-
Nov 4, 20256,050.006,150.006,000.006,100.006,100.000.83%2
Nov 3, 20256,200.006,200.006,050.006,050.006,050.00-1.63%-
Oct 31, 20256,150.006,150.006,150.006,150.006,150.00--
Oct 30, 20256,200.006,250.006,150.006,150.006,150.00-0.81%-
Oct 29, 20256,350.006,350.006,150.006,200.006,200.00-1.59%20
Oct 28, 20256,250.006,300.006,250.006,300.006,300.000.80%-
Oct 27, 20256,350.006,350.006,250.006,250.006,250.00-0.79%-