NVR, Inc. (FRA:NVE)
Germany · Delayed Price · Currency is EUR 5,145.00
-55.00 (-1.06%)
Last updated: Jun 3, 2026, 7:55 PM CET
FRA:NVE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| May 18, 2026 | 4,716.00 | 4,836.00 | 4,716.00 | 4,836.00 | 4,836.00 | 2.76% | - |
| May 15, 2026 | 4,832.00 | 4,832.00 | 4,668.00 | 4,706.00 | 4,706.00 | -2.24% | - |
| May 14, 2026 | 4,864.00 | 4,866.00 | 4,802.00 | 4,814.00 | 4,814.00 | 0.08% | - |
| May 13, 2026 | 4,904.00 | 4,904.00 | 4,758.00 | 4,810.00 | 4,810.00 | -0.95% | - |
| May 12, 2026 | 4,984.00 | 4,984.00 | 4,856.00 | 4,856.00 | 4,856.00 | -1.54% | - |
| May 11, 2026 | 5,035.00 | 5,035.00 | 4,918.00 | 4,932.00 | 4,932.00 | -0.80% | - |
| May 8, 2026 | 5,090.00 | 5,090.00 | 4,972.00 | 4,972.00 | 4,972.00 | -1.15% | - |
| May 7, 2026 | 5,160.00 | 5,160.00 | 5,015.00 | 5,030.00 | 5,030.00 | -1.47% | - |
| May 6, 2026 | 5,075.00 | 5,120.00 | 5,025.00 | 5,105.00 | 5,105.00 | 0.89% | - |
| May 5, 2026 | 5,050.00 | 5,080.00 | 5,000.00 | 5,060.00 | 5,060.00 | 1.24% | - |
| May 4, 2026 | 5,215.00 | 5,215.00 | 4,998.00 | 4,998.00 | 4,998.00 | -5.61% | - |
| Apr 30, 2026 | 5,245.00 | 5,295.00 | 5,140.00 | 5,295.00 | 5,295.00 | 1.24% | 2 |
| Apr 29, 2026 | 5,500.00 | 5,500.00 | 5,230.00 | 5,230.00 | 5,230.00 | -5.17% | - |
| Apr 28, 2026 | 5,500.00 | 5,540.00 | 5,470.00 | 5,515.00 | 5,515.00 | 0.09% | - |
| Apr 27, 2026 | 5,500.00 | 5,535.00 | 5,445.00 | 5,510.00 | 5,510.00 | -1.08% | - |
| Apr 24, 2026 | 5,665.00 | 5,675.00 | 5,570.00 | 5,570.00 | 5,570.00 | -2.11% | - |
| Apr 23, 2026 | 5,575.00 | 5,690.00 | 5,555.00 | 5,690.00 | 5,690.00 | 1.07% | 2 |
| Apr 22, 2026 | 5,865.00 | 5,865.00 | 5,535.00 | 5,630.00 | 5,630.00 | -5.30% | 2 |
| Apr 21, 2026 | 5,995.00 | 6,115.00 | 5,945.00 | 5,945.00 | 5,945.00 | -0.75% | 1 |
| Apr 20, 2026 | 5,875.00 | 5,995.00 | 5,875.00 | 5,990.00 | 5,990.00 | 0.76% | 3 |
| Apr 17, 2026 | 5,745.00 | 5,965.00 | 5,665.00 | 5,945.00 | 5,945.00 | 4.57% | 1 |
| Apr 16, 2026 | 5,700.00 | 5,770.00 | 5,605.00 | 5,685.00 | 5,685.00 | -1.04% | - |
| Apr 15, 2026 | 5,760.00 | 5,760.00 | 5,730.00 | 5,745.00 | 5,745.00 | -0.78% | - |
| Apr 14, 2026 | 5,720.00 | 5,800.00 | 5,710.00 | 5,790.00 | 5,790.00 | 2.39% | - |
| Apr 13, 2026 | 5,700.00 | 5,700.00 | 5,600.00 | 5,655.00 | 5,655.00 | 0.53% | - |
| Apr 10, 2026 | 5,770.00 | 5,770.00 | 5,625.00 | 5,625.00 | 5,625.00 | -1.49% | - |
| Apr 9, 2026 | 5,745.00 | 5,750.00 | 5,670.00 | 5,710.00 | 5,710.00 | 0.62% | - |
| Apr 8, 2026 | 5,570.00 | 5,690.00 | 5,570.00 | 5,675.00 | 5,675.00 | 3.18% | - |
| Apr 7, 2026 | 5,780.00 | 5,780.00 | 5,500.00 | 5,500.00 | 5,500.00 | -3.51% | - |
| Apr 2, 2026 | 5,700.00 | 5,700.00 | 5,650.00 | 5,700.00 | 5,700.00 | 1.79% | - |
| Apr 1, 2026 | 5,700.00 | 5,700.00 | 5,600.00 | 5,600.00 | 5,600.00 | - | - |
| Mar 31, 2026 | 5,700.00 | 5,700.00 | 5,550.00 | 5,600.00 | 5,600.00 | 0.90% | - |
| Mar 30, 2026 | 5,600.00 | 5,600.00 | 5,550.00 | 5,550.00 | 5,550.00 | 0.91% | - |
| 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% | - |