NVE Corporation (FRA:NVK)
Germany · Delayed Price · Currency is EUR 66.50
+0.50 (0.76%)
Last updated: Apr 24, 2026, 8:01 AM CET
FRA:NVK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | - | 0.76% | - |
| Apr 23, 2026 | 71.00 | 71.00 | 66.00 | 66.00 | 66.00 | -7.69% | - |
| Apr 22, 2026 | 69.50 | 71.50 | 69.50 | 71.50 | 71.50 | 1.42% | - |
| Apr 21, 2026 | 68.50 | 70.50 | 68.50 | 70.50 | 70.50 | 3.68% | - |
| Apr 20, 2026 | 69.00 | 69.00 | 68.00 | 68.00 | 68.00 | -2.16% | - |
| Apr 17, 2026 | 67.50 | 69.50 | 67.50 | 69.50 | 69.50 | 3.73% | - |
| Apr 16, 2026 | 66.00 | 67.00 | 66.00 | 67.00 | 67.00 | 1.52% | - |
| Apr 15, 2026 | 64.50 | 66.00 | 64.50 | 66.00 | 66.00 | 2.33% | - |
| Apr 14, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - | - |
| Apr 13, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - | - |
| Apr 10, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - | - |
| Apr 9, 2026 | 63.00 | 64.50 | 63.00 | 64.50 | 64.50 | 4.03% | - |
| Apr 8, 2026 | 60.00 | 62.00 | 60.00 | 62.00 | 62.00 | 3.33% | - |
| Apr 7, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 1.69% | - |
| Apr 2, 2026 | 58.50 | 59.00 | 58.50 | 59.00 | 59.00 | 0.85% | - |
| Apr 1, 2026 | 55.50 | 58.50 | 55.50 | 58.50 | 58.50 | 3.54% | - |
| Mar 31, 2026 | 56.00 | 56.50 | 56.00 | 56.50 | 56.50 | 0.89% | - |
| Mar 30, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -1.75% | - |
| Mar 27, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -0.87% | - |
| Mar 26, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | -0.86% | - |
| Mar 25, 2026 | 57.00 | 58.00 | 57.00 | 58.00 | 58.00 | 0.87% | - |
| Mar 24, 2026 | 56.50 | 57.50 | 56.50 | 57.50 | 57.50 | 1.77% | - |
| Mar 23, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - | - |
| Mar 20, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | -0.88% | - |
| Mar 19, 2026 | 56.50 | 57.00 | 56.50 | 57.00 | 57.00 | - | - |
| Mar 18, 2026 | 59.00 | 59.00 | 57.00 | 57.00 | 57.00 | -4.20% | - |
| Mar 17, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - | - |
| Mar 16, 2026 | 58.00 | 59.50 | 58.00 | 59.50 | 59.50 | 1.71% | - |
| Mar 13, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | -0.85% | - |
| Mar 12, 2026 | 59.50 | 59.50 | 59.00 | 59.00 | 59.00 | -1.67% | - |
| Mar 11, 2026 | 57.50 | 60.00 | 57.50 | 60.00 | 60.00 | 3.45% | - |
| Mar 10, 2026 | 57.50 | 58.00 | 57.50 | 58.00 | 58.00 | 1.75% | - |
| Mar 9, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -0.87% | - |
| Mar 6, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | -0.86% | - |
| Mar 5, 2026 | 58.50 | 58.50 | 58.00 | 58.00 | 58.00 | -1.69% | - |
| Mar 4, 2026 | 58.00 | 59.00 | 58.00 | 59.00 | 59.00 | 1.72% | - |
| Mar 3, 2026 | 59.00 | 59.00 | 58.00 | 58.00 | 58.00 | -1.69% | - |
| Mar 2, 2026 | 57.50 | 59.00 | 57.50 | 59.00 | 59.00 | 1.72% | - |
| Feb 27, 2026 | 58.50 | 58.50 | 58.00 | 58.00 | 58.00 | -0.85% | - |
| Feb 26, 2026 | 59.50 | 59.50 | 58.50 | 58.50 | 58.50 | -2.50% | - |
| Feb 25, 2026 | 57.50 | 60.00 | 57.50 | 60.00 | 60.00 | 3.45% | - |
| Feb 24, 2026 | 56.00 | 58.00 | 56.00 | 58.00 | 58.00 | 3.57% | - |
| Feb 23, 2026 | 55.00 | 56.00 | 55.00 | 56.00 | 56.00 | 0.90% | - |
| 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% | - |