NVE Corporation (FRA:NVK)
Germany · Delayed Price · Currency is EUR 82.00
+1.00 (1.23%)
Last updated: Jun 26, 2026, 8:03 AM CET
FRA:NVK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 82.00 | 83.00 | 82.00 | 83.00 | 83.00 | 2.47% | - |
| Jun 25, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -3.57% | - |
| Jun 24, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | -9.68% | - |
| Jun 23, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | -2.62% | - |
| Jun 22, 2026 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | - | - |
| Jun 19, 2026 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | 0.53% | - |
| Jun 18, 2026 | 88.00 | 95.00 | 88.00 | 95.00 | 95.00 | 3.26% | 50 |
| Jun 17, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | -6.12% | - |
| Jun 16, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | -0.51% | - |
| Jun 15, 2026 | 101.00 | 101.00 | 98.50 | 98.50 | 98.50 | 1.03% | - |
| Jun 12, 2026 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | 8.33% | - |
| Jun 11, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | - |
| Jun 10, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 2.27% | - |
| Jun 9, 2026 | 92.50 | 92.50 | 88.00 | 88.00 | 88.00 | -5.88% | - |
| Jun 8, 2026 | 87.50 | 93.50 | 87.50 | 93.50 | 93.50 | 5.06% | - |
| Jun 5, 2026 | 93.00 | 93.00 | 89.00 | 89.00 | 89.00 | -6.32% | - |
| Jun 4, 2026 | 94.00 | 95.00 | 92.50 | 95.00 | 95.00 | 1.06% | 35 |
| Jun 3, 2026 | 95.50 | 95.50 | 94.00 | 94.00 | 94.00 | 9.94% | - |
| Jun 2, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | 2.40% | - |
| Jun 1, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | 0.60% | - |
| May 29, 2026 | 86.00 | 86.00 | 83.00 | 83.00 | 83.00 | -1.78% | - |
| May 28, 2026 | 80.50 | 84.50 | 80.50 | 84.50 | 84.50 | 4.97% | - |
| May 27, 2026 | 82.50 | 82.50 | 80.50 | 80.50 | 80.50 | -0.62% | - |
| May 26, 2026 | 79.00 | 81.00 | 79.00 | 81.00 | 81.00 | 3.85% | 25 |
| May 25, 2026 | 78.50 | 78.50 | 78.00 | 78.00 | 78.00 | -0.64% | - |
| May 22, 2026 | 75.00 | 78.50 | 75.00 | 78.50 | 78.50 | 5.37% | 31 |
| May 21, 2026 | 71.50 | 74.50 | 71.50 | 74.50 | 74.50 | 4.20% | 31 |
| May 20, 2026 | 70.50 | 71.50 | 70.50 | 71.50 | 71.50 | - | - |
| May 19, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | 1.42% | - |
| May 18, 2026 | 75.00 | 75.00 | 70.50 | 70.50 | 70.50 | -6.79% | - |
| May 15, 2026 | 78.50 | 78.50 | 76.50 | 76.50 | 75.64 | -5.56% | - |
| May 14, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 80.09 | 4.52% | - |
| May 13, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 76.63 | -1.90% | - |
| May 12, 2026 | 80.00 | 81.50 | 79.00 | 79.00 | 78.11 | -19.80% | 625 |
| May 11, 2026 | 90.50 | 98.50 | 90.50 | 98.50 | 97.39 | 30.46% | 46 |
| May 8, 2026 | 75.00 | 75.50 | 75.00 | 75.50 | 74.65 | 3.42% | - |
| May 7, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 72.18 | 1.39% | - |
| May 6, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 71.19 | -0.69% | - |
| May 5, 2026 | 71.50 | 72.50 | 71.50 | 72.50 | 71.68 | 2.84% | - |
| May 4, 2026 | 75.00 | 75.00 | 70.50 | 70.50 | 69.71 | 0.71% | - |
| Apr 30, 2026 | 65.50 | 70.00 | 65.50 | 70.00 | 69.21 | 4.48% | - |
| Apr 29, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 66.25 | -0.74% | - |
| Apr 28, 2026 | 68.50 | 68.50 | 67.50 | 67.50 | 66.74 | -0.74% | - |
| Apr 27, 2026 | 70.00 | 70.00 | 68.00 | 68.00 | 67.24 | 2.26% | - |
| Apr 24, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 65.75 | 0.76% | - |
| Apr 23, 2026 | 71.00 | 71.00 | 66.00 | 66.00 | 65.26 | -7.69% | - |
| Apr 22, 2026 | 69.50 | 71.50 | 69.50 | 71.50 | 70.70 | 1.42% | - |
| Apr 21, 2026 | 68.50 | 70.50 | 68.50 | 70.50 | 69.71 | 3.68% | - |
| Apr 20, 2026 | 69.00 | 69.00 | 68.00 | 68.00 | 67.24 | -2.16% | - |
| Apr 17, 2026 | 67.50 | 69.50 | 67.50 | 69.50 | 68.72 | 3.73% | - |