NVR, Inc. (FRA:NVE)
Germany · Delayed Price · Currency is EUR 5,545.00
+75.00 (1.37%)
Last updated: Jul 28, 2026, 6:00 PM CET
FRA:NVE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 5,625.00 | 5,625.00 | 5,540.00 | 5,540.00 | - | -0.36% | - |
| Jul 24, 2026 | 5,370.00 | 5,560.00 | 5,150.00 | 5,560.00 | 5,560.00 | 4.81% | - |
| Jul 23, 2026 | 5,505.00 | 5,510.00 | 5,195.00 | 5,305.00 | 5,305.00 | -3.37% | - |
| Jul 22, 2026 | 5,500.00 | 5,500.00 | 5,440.00 | 5,490.00 | 5,490.00 | 0.37% | - |
| Jul 21, 2026 | 5,625.00 | 5,625.00 | 5,445.00 | 5,470.00 | 5,470.00 | -1.17% | - |
| Jul 20, 2026 | 5,625.00 | 5,625.00 | 5,510.00 | 5,535.00 | 5,535.00 | -0.81% | - |
| Jul 17, 2026 | 5,775.00 | 5,775.00 | 5,580.00 | 5,580.00 | 5,580.00 | -3.04% | - |
| Jul 16, 2026 | 5,630.00 | 5,755.00 | 5,425.00 | 5,755.00 | 5,755.00 | 3.51% | - |
| Jul 15, 2026 | 5,540.00 | 5,580.00 | 5,415.00 | 5,560.00 | 5,560.00 | 0.82% | - |
| Jul 14, 2026 | 5,605.00 | 5,605.00 | 5,445.00 | 5,515.00 | 5,515.00 | -0.81% | - |
| Jul 13, 2026 | 5,620.00 | 5,620.00 | 5,530.00 | 5,560.00 | 5,560.00 | -0.63% | - |
| Jul 10, 2026 | 5,620.00 | 5,620.00 | 5,485.00 | 5,595.00 | 5,595.00 | 0.81% | - |
| Jul 9, 2026 | 5,590.00 | 5,590.00 | 5,485.00 | 5,550.00 | 5,550.00 | 0.36% | - |
| Jul 8, 2026 | 5,805.00 | 5,805.00 | 5,530.00 | 5,530.00 | 5,530.00 | -4.33% | - |
| Jul 7, 2026 | 5,795.00 | 5,820.00 | 5,765.00 | 5,780.00 | 5,780.00 | 0.61% | - |
| Jul 6, 2026 | 5,870.00 | 5,870.00 | 5,650.00 | 5,745.00 | 5,745.00 | -0.86% | - |
| Jul 3, 2026 | 5,870.00 | 5,870.00 | 5,795.00 | 5,795.00 | 5,795.00 | 0.52% | - |
| Jul 2, 2026 | 5,790.00 | 5,790.00 | 5,720.00 | 5,765.00 | 5,765.00 | 0.35% | - |
| Jul 1, 2026 | 5,910.00 | 5,925.00 | 5,745.00 | 5,745.00 | 5,745.00 | -2.05% | - |
| Jun 30, 2026 | 5,950.00 | 5,950.00 | 5,820.00 | 5,865.00 | 5,865.00 | 0.09% | - |
| Jun 29, 2026 | 5,975.00 | 5,975.00 | 5,660.00 | 5,860.00 | 5,860.00 | -0.59% | - |
| Jun 26, 2026 | 5,930.00 | 5,930.00 | 5,895.00 | 5,895.00 | 5,895.00 | -0.17% | - |
| Jun 25, 2026 | 5,910.00 | 5,940.00 | 5,875.00 | 5,905.00 | 5,905.00 | 0.68% | - |
| Jun 24, 2026 | 5,575.00 | 5,890.00 | 5,575.00 | 5,865.00 | 5,865.00 | 5.77% | - |
| Jun 23, 2026 | 5,505.00 | 5,550.00 | 5,505.00 | 5,545.00 | 5,545.00 | 1.00% | - |
| Jun 22, 2026 | 5,625.00 | 5,625.00 | 5,490.00 | 5,490.00 | 5,490.00 | -1.17% | - |
| Jun 19, 2026 | 5,625.00 | 5,625.00 | 5,555.00 | 5,555.00 | 5,555.00 | 0.18% | - |
| Jun 18, 2026 | 5,435.00 | 5,610.00 | 5,435.00 | 5,545.00 | 5,545.00 | 2.78% | - |
| Jun 17, 2026 | 5,505.00 | 5,505.00 | 5,395.00 | 5,395.00 | 5,395.00 | -1.10% | - |
| Jun 16, 2026 | 5,435.00 | 5,490.00 | 5,425.00 | 5,455.00 | 5,455.00 | 1.58% | - |
| Jun 15, 2026 | 5,505.00 | 5,505.00 | 5,370.00 | 5,370.00 | 5,370.00 | -0.65% | - |
| Jun 12, 2026 | 5,570.00 | 5,570.00 | 5,390.00 | 5,405.00 | 5,405.00 | -1.28% | - |
| Jun 11, 2026 | 5,435.00 | 5,480.00 | 5,390.00 | 5,475.00 | 5,475.00 | 2.43% | 1 |
| Jun 10, 2026 | 5,500.00 | 5,500.00 | 5,320.00 | 5,345.00 | 5,345.00 | -2.02% | - |
| Jun 9, 2026 | 5,330.00 | 5,480.00 | 5,320.00 | 5,455.00 | 5,455.00 | 2.83% | - |
| Jun 8, 2026 | 5,305.00 | 5,310.00 | 5,305.00 | 5,305.00 | 5,305.00 | 0.38% | - |
| Jun 5, 2026 | 5,285.00 | 5,295.00 | 5,165.00 | 5,285.00 | 5,285.00 | 0.86% | - |
| Jun 4, 2026 | 5,240.00 | 5,245.00 | 5,090.00 | 5,240.00 | 5,240.00 | 1.16% | - |
| Jun 3, 2026 | 5,275.00 | 5,275.00 | 5,145.00 | 5,180.00 | 5,180.00 | -0.38% | - |
| Jun 2, 2026 | 5,205.00 | 5,205.00 | 5,165.00 | 5,200.00 | 5,200.00 | 0.19% | - |
| Jun 1, 2026 | 5,210.00 | 5,210.00 | 5,115.00 | 5,190.00 | 5,190.00 | 1.67% | - |
| May 29, 2026 | 5,260.00 | 5,260.00 | 5,105.00 | 5,105.00 | 5,105.00 | -1.54% | - |
| May 28, 2026 | 5,220.00 | 5,220.00 | 5,005.00 | 5,185.00 | 5,185.00 | 0.88% | - |
| May 27, 2026 | 5,155.00 | 5,395.00 | 5,140.00 | 5,140.00 | 5,140.00 | 0.10% | 4 |
| May 26, 2026 | 5,235.00 | 5,235.00 | 5,030.00 | 5,135.00 | 5,135.00 | 0.59% | - |
| May 25, 2026 | 5,190.00 | 5,190.00 | 5,105.00 | 5,105.00 | 5,105.00 | -0.10% | - |
| May 22, 2026 | 5,185.00 | 5,185.00 | 4,858.00 | 5,110.00 | 5,110.00 | - | - |
| May 21, 2026 | 5,110.00 | 5,120.00 | 4,950.00 | 5,110.00 | 5,110.00 | 1.19% | - |
| May 20, 2026 | 4,940.00 | 5,060.00 | 4,696.00 | 5,050.00 | 5,050.00 | 3.15% | - |
| May 19, 2026 | 4,866.00 | 4,896.00 | 4,706.00 | 4,896.00 | 4,896.00 | 1.24% | - |