NVE Corporation (FRA:NVK)
Germany · Delayed Price · Currency is EUR 63.00
-7.00 (-10.00%)
Last updated: Oct 23, 2026, 9:43 PM CEST
FRA:NVK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 60.50 | 63.00 | 60.50 | 63.00 | 63.00 | -10.00% | 125 |
| Oct 22, 2026 | 68.00 | 70.00 | 68.00 | 70.00 | 70.00 | -22.65% | 125 |
| Oct 21, 2026 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | 1.69% | - |
| Oct 20, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | 1.71% | - |
| Oct 19, 2026 | 88.00 | 88.00 | 87.50 | 87.50 | 87.50 | 1.74% | - |
| Oct 16, 2026 | 91.50 | 91.50 | 86.00 | 86.00 | 86.00 | -7.03% | - |
| Oct 15, 2026 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | -5.61% | - |
| Oct 14, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - | - |
| Oct 13, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | 1.03% | - |
| Oct 12, 2026 | 101.00 | 101.00 | 97.00 | 97.00 | 97.00 | -1.52% | - |
| Oct 9, 2026 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | - | - |
| Oct 8, 2026 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | -4.37% | - |
| Oct 7, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 1.98% | - |
| Oct 6, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 1.51% | - |
| Oct 5, 2026 | 98.50 | 99.50 | 98.50 | 99.50 | 99.50 | 2.05% | - |
| Oct 2, 2026 | 98.00 | 98.00 | 97.50 | 97.50 | 97.50 | 1.04% | - |
| Oct 1, 2026 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | -1.03% | - |
| Sep 30, 2026 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | 2.63% | - |
| Sep 29, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 1.60% | - |
| Sep 28, 2026 | 94.50 | 94.50 | 93.50 | 93.50 | 93.50 | - | - |
| Sep 25, 2026 | 93.00 | 93.50 | 93.00 | 93.50 | 93.50 | 1.08% | - |
| Sep 24, 2026 | 94.50 | 94.50 | 92.50 | 92.50 | 92.50 | -0.54% | - |
| Sep 23, 2026 | 93.50 | 93.50 | 93.00 | 93.00 | 93.00 | 1.09% | - |
| Sep 22, 2026 | 89.50 | 92.00 | 89.50 | 92.00 | 92.00 | 6.98% | - |
| Sep 21, 2026 | 87.00 | 87.00 | 86.00 | 86.00 | 86.00 | 1.78% | - |
| Sep 18, 2026 | 87.00 | 87.00 | 84.50 | 84.50 | 84.50 | - | - |
| Sep 17, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | 3.05% | - |
| Sep 16, 2026 | 84.00 | 84.00 | 82.00 | 82.00 | 82.00 | -1.20% | - |
| Sep 15, 2026 | 83.50 | 84.00 | 83.00 | 83.00 | 83.00 | -0.60% | 54 |
| Sep 14, 2026 | 86.00 | 87.50 | 83.00 | 83.50 | 83.50 | -0.60% | 55 |
| Sep 11, 2026 | 83.50 | 84.00 | 83.50 | 84.00 | 84.00 | 1.82% | - |
| Sep 10, 2026 | 84.50 | 84.50 | 82.50 | 82.50 | 82.50 | -1.79% | 72 |
| Sep 9, 2026 | 87.00 | 87.00 | 84.00 | 84.00 | 84.00 | -1.75% | - |
| Sep 8, 2026 | 85.00 | 85.50 | 85.00 | 85.50 | 85.50 | 3.01% | - |
| Sep 7, 2026 | 85.50 | 85.50 | 83.00 | 83.00 | 83.00 | -1.19% | - |
| Sep 4, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | -0.59% | - |
| Sep 3, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | 1.20% | - |
| Sep 2, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | -2.34% | - |
| Sep 1, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | 3.01% | - |
| Aug 31, 2026 | 86.00 | 87.50 | 83.00 | 83.00 | 83.00 | -2.35% | 26 |
| Aug 28, 2026 | 91.00 | 91.00 | 85.00 | 85.00 | 85.00 | -5.56% | - |
| Aug 27, 2026 | 91.00 | 91.00 | 90.00 | 90.00 | 90.00 | -0.55% | - |
| Aug 26, 2026 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | - | - |
| Aug 25, 2026 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | -2.69% | - |
| Aug 24, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 1.64% | - |
| Aug 21, 2026 | 93.50 | 93.50 | 91.50 | 91.50 | 91.50 | -3.17% | - |
| Aug 20, 2026 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | -3.57% | - |
| Aug 19, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | -5.77% | - |
| Aug 18, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 1.96% | - |
| Aug 17, 2026 | 103.00 | 103.00 | 102.00 | 102.00 | 102.00 | -0.97% | - |