NVE Corporation (FRA:NVK)
Germany · Delayed Price · Currency is EUR 55.00
-0.50 (-0.90%)
Last updated: Feb 23, 2026, 8:03 AM CET
NVE Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 55.00 | 55.50 | 55.00 | 55.50 | 55.50 | 0.91% | - |
| Feb 19, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -0.90% | - |
| Feb 18, 2026 | 55.00 | 55.50 | 55.00 | 55.50 | 55.50 | 0.91% | - |
| Feb 17, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| Feb 16, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -1.79% | - |
| Feb 13, 2026 | 55.50 | 56.00 | 55.50 | 56.00 | 56.00 | 0.90% | - |
| Feb 12, 2026 | 56.00 | 56.00 | 55.50 | 55.50 | 55.50 | -1.77% | - |
| Feb 11, 2026 | 54.50 | 56.50 | 54.50 | 56.50 | 56.50 | 2.73% | - |
| Feb 10, 2026 | 54.00 | 55.00 | 54.00 | 55.00 | 55.00 | 1.85% | - |
| Feb 9, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -0.92% | - |
| Feb 6, 2026 | 53.00 | 54.50 | 53.00 | 54.50 | 54.50 | 1.87% | - |
| Feb 5, 2026 | 54.00 | 54.00 | 53.50 | 53.50 | 53.50 | -0.93% | - |
| Feb 4, 2026 | 55.00 | 55.00 | 54.00 | 54.00 | 54.00 | -1.82% | - |
| Feb 3, 2026 | 56.00 | 56.00 | 55.00 | 55.00 | 55.00 | -2.65% | - |
| Feb 2, 2026 | 56.00 | 56.50 | 56.00 | 56.50 | 56.50 | -0.88% | - |
| Jan 30, 2026 | 59.50 | 59.50 | 57.00 | 57.00 | 56.16 | -4.20% | - |
| Jan 29, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 58.62 | - | - |
| Jan 28, 2026 | 60.50 | 60.50 | 59.50 | 59.50 | 58.62 | -2.46% | - |
| Jan 27, 2026 | 61.50 | 61.50 | 61.00 | 61.00 | 60.10 | -0.81% | - |
| Jan 26, 2026 | 63.00 | 63.00 | 61.50 | 61.50 | 60.59 | -3.15% | - |
| Jan 23, 2026 | 64.50 | 64.50 | 63.50 | 63.50 | 62.56 | -2.31% | - |
| Jan 22, 2026 | 57.50 | 65.00 | 57.50 | 65.00 | 64.04 | 11.11% | 50 |
| Jan 21, 2026 | 57.50 | 58.50 | 57.50 | 58.50 | 57.64 | 0.86% | - |
| Jan 20, 2026 | 57.50 | 58.00 | 57.50 | 58.00 | 57.14 | 1.75% | - |
| Jan 19, 2026 | 58.00 | 58.00 | 57.00 | 57.00 | 56.16 | -2.56% | - |
| Jan 16, 2026 | 56.00 | 58.50 | 56.00 | 58.50 | 57.64 | 2.63% | - |
| Jan 15, 2026 | 55.00 | 57.00 | 55.00 | 57.00 | 56.16 | 2.70% | - |
| Jan 14, 2026 | 54.00 | 55.50 | 54.00 | 55.50 | 54.68 | 1.83% | - |
| Jan 13, 2026 | 54.00 | 54.50 | 54.00 | 54.50 | 53.70 | - | - |
| Jan 12, 2026 | 54.00 | 54.50 | 54.00 | 54.50 | 53.70 | - | - |
| Jan 9, 2026 | 54.00 | 54.50 | 54.00 | 54.50 | 53.70 | 0.93% | - |
| Jan 8, 2026 | 55.00 | 55.00 | 54.00 | 54.00 | 53.20 | -1.82% | - |
| Jan 7, 2026 | 54.00 | 55.00 | 54.00 | 55.00 | 54.19 | 1.85% | - |
| Jan 6, 2026 | 52.50 | 54.00 | 52.50 | 54.00 | 53.20 | 1.89% | - |
| Jan 5, 2026 | 52.00 | 53.00 | 52.00 | 53.00 | 52.22 | 0.95% | - |
| Jan 2, 2026 | 49.60 | 52.50 | 49.60 | 52.50 | 51.72 | 6.71% | - |
| Dec 30, 2025 | 49.00 | 49.20 | 49.00 | 49.20 | 48.47 | -1.20% | - |
| Dec 29, 2025 | 51.00 | 51.00 | 49.80 | 49.80 | 49.06 | -6.92% | - |
| Dec 23, 2025 | 54.50 | 54.50 | 53.50 | 53.50 | 52.71 | -2.73% | - |
| Dec 22, 2025 | 56.50 | 56.50 | 55.00 | 55.00 | 54.19 | -3.51% | - |
| Dec 19, 2025 | 60.00 | 60.00 | 57.00 | 57.00 | 56.16 | -5.79% | - |
| Dec 18, 2025 | 59.50 | 60.50 | 59.50 | 60.50 | 59.61 | 0.83% | - |
| Dec 17, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 59.11 | -0.83% | - |
| Dec 16, 2025 | 59.50 | 60.50 | 59.50 | 60.50 | 59.61 | 0.83% | - |
| Dec 15, 2025 | 59.50 | 60.00 | 59.50 | 60.00 | 59.11 | 0.84% | - |
| Dec 12, 2025 | 61.50 | 61.50 | 59.50 | 59.50 | 58.62 | -4.03% | - |
| Dec 11, 2025 | 61.00 | 62.00 | 61.00 | 62.00 | 61.08 | 0.81% | - |
| Dec 10, 2025 | 59.00 | 61.50 | 59.00 | 61.50 | 60.59 | 3.36% | - |
| Dec 9, 2025 | 58.50 | 59.50 | 58.50 | 59.50 | 58.62 | 0.85% | - |
| Dec 8, 2025 | 57.50 | 59.00 | 57.50 | 59.00 | 58.13 | 1.72% | - |