NVR, Inc. (FRA:NVE)
Germany · Delayed Price · Currency is EUR 5,290.00
-40.00 (-0.75%)
At close: Sep 18, 2026
FRA:NVE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 5,405.00 | 5,405.00 | 5,290.00 | 5,290.00 | 5,290.00 | -0.75% | - |
| Sep 17, 2026 | 5,390.00 | 5,390.00 | 5,305.00 | 5,330.00 | 5,330.00 | 0.66% | - |
| Sep 16, 2026 | 5,360.00 | 5,360.00 | 5,290.00 | 5,295.00 | 5,295.00 | -1.21% | - |
| Sep 15, 2026 | 5,405.00 | 5,405.00 | 5,300.00 | 5,360.00 | 5,360.00 | -0.19% | - |
| Sep 14, 2026 | 5,290.00 | 5,370.00 | 5,195.00 | 5,370.00 | 5,370.00 | 2.58% | - |
| Sep 11, 2026 | 5,230.00 | 5,235.00 | 5,140.00 | 5,235.00 | 5,235.00 | 1.36% | - |
| Sep 10, 2026 | 5,300.00 | 5,300.00 | 5,135.00 | 5,165.00 | 5,165.00 | -1.05% | - |
| Sep 9, 2026 | 5,220.00 | 5,220.00 | 5,160.00 | 5,220.00 | 5,220.00 | 0.68% | - |
| Sep 8, 2026 | 5,375.00 | 5,375.00 | 5,160.00 | 5,185.00 | 5,185.00 | -3.26% | 1 |
| Sep 7, 2026 | 5,360.00 | 5,360.00 | 5,360.00 | 5,360.00 | 5,360.00 | 0.37% | - |
| Sep 4, 2026 | 5,440.00 | 5,440.00 | 5,340.00 | 5,340.00 | 5,340.00 | -0.37% | - |
| Sep 3, 2026 | 5,425.00 | 5,425.00 | 5,345.00 | 5,360.00 | 5,360.00 | -0.19% | - |
| Sep 2, 2026 | 5,380.00 | 5,400.00 | 5,320.00 | 5,370.00 | 5,370.00 | 0.94% | - |
| Sep 1, 2026 | 5,405.00 | 5,405.00 | 5,290.00 | 5,320.00 | 5,320.00 | -0.47% | - |
| Aug 31, 2026 | 5,500.00 | 5,500.00 | 5,310.00 | 5,345.00 | 5,345.00 | -1.02% | - |
| Aug 28, 2026 | 5,430.00 | 5,430.00 | 5,340.00 | 5,400.00 | 5,400.00 | 0.28% | - |
| Aug 27, 2026 | 5,430.00 | 5,430.00 | 5,320.00 | 5,385.00 | 5,385.00 | 0.28% | - |
| Aug 26, 2026 | 5,475.00 | 5,475.00 | 5,320.00 | 5,370.00 | 5,370.00 | -0.74% | - |
| Aug 25, 2026 | 5,455.00 | 5,455.00 | 5,325.00 | 5,410.00 | 5,410.00 | - | - |
| Aug 24, 2026 | 5,400.00 | 5,410.00 | 5,330.00 | 5,410.00 | 5,410.00 | 0.65% | - |
| Aug 21, 2026 | 5,355.00 | 5,385.00 | 5,265.00 | 5,375.00 | 5,375.00 | 0.84% | - |
| Aug 20, 2026 | 5,460.00 | 5,460.00 | 5,235.00 | 5,330.00 | 5,330.00 | -1.02% | - |
| Aug 19, 2026 | 5,350.00 | 5,475.00 | 5,335.00 | 5,385.00 | 5,385.00 | 0.84% | - |
| Aug 18, 2026 | 5,365.00 | 5,365.00 | 5,265.00 | 5,340.00 | 5,340.00 | -0.47% | - |
| Aug 17, 2026 | 5,405.00 | 5,405.00 | 5,285.00 | 5,365.00 | 5,365.00 | 0.19% | - |
| Aug 14, 2026 | 5,485.00 | 5,485.00 | 5,290.00 | 5,355.00 | 5,355.00 | -1.65% | - |
| Aug 13, 2026 | 5,425.00 | 5,445.00 | 5,275.00 | 5,445.00 | 5,445.00 | 1.59% | - |
| Aug 12, 2026 | 5,535.00 | 5,535.00 | 5,265.00 | 5,360.00 | 5,360.00 | -2.10% | - |
| Aug 11, 2026 | 5,410.00 | 5,475.00 | 5,275.00 | 5,475.00 | 5,475.00 | 2.05% | - |
| Aug 10, 2026 | 5,490.00 | 5,490.00 | 5,275.00 | 5,365.00 | 5,365.00 | -1.38% | - |
| Aug 7, 2026 | 5,425.00 | 5,460.00 | 5,365.00 | 5,440.00 | 5,440.00 | 1.40% | - |
| Aug 6, 2026 | 5,485.00 | 5,485.00 | 5,225.00 | 5,365.00 | 5,365.00 | -1.38% | - |
| Aug 5, 2026 | 5,415.00 | 5,450.00 | 5,215.00 | 5,440.00 | 5,440.00 | 1.59% | - |
| Aug 4, 2026 | 5,365.00 | 5,365.00 | 5,230.00 | 5,355.00 | 5,355.00 | 1.23% | - |
| Aug 3, 2026 | 5,320.00 | 5,320.00 | 5,155.00 | 5,290.00 | 5,290.00 | 0.76% | - |
| Jul 31, 2026 | 5,450.00 | 5,450.00 | 5,240.00 | 5,250.00 | 5,250.00 | -2.23% | - |
| Jul 30, 2026 | 5,550.00 | 5,550.00 | 5,245.00 | 5,370.00 | 5,370.00 | -1.92% | - |
| Jul 29, 2026 | 5,630.00 | 5,630.00 | 5,410.00 | 5,475.00 | 5,475.00 | -1.97% | - |
| Jul 28, 2026 | 5,515.00 | 5,605.00 | 5,335.00 | 5,585.00 | 5,585.00 | 2.10% | - |
| Jul 27, 2026 | 5,625.00 | 5,625.00 | 5,470.00 | 5,470.00 | 5,470.00 | -1.62% | - |
| 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% | - |