NVR, Inc. (FRA:NVE)
Germany · Delayed Price · Currency is EUR 5,555.00
-75.00 (-1.33%)
Last updated: Apr 23, 2026, 7:55 PM CET
FRA:NVE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 5,575.00 | 5,575.00 | 5,575.00 | 5,575.00 | - | -0.98% | - |
| 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% | - |
| 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 |