NVE Corporation (FRA:NVK)
Germany · Delayed Price · Currency is EUR 90.50
0.00 (0.00%)
Last updated: Aug 26, 2026, 8:01 AM CET
FRA:NVK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 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% | - |
| Aug 14, 2026 | 100.00 | 103.00 | 100.00 | 103.00 | 103.00 | -1.90% | 50 |
| Aug 13, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 3.96% | - |
| Aug 12, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | -0.98% | - |
| Aug 11, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - | - |
| Aug 10, 2026 | 108.00 | 108.00 | 102.00 | 102.00 | 102.00 | -8.11% | - |
| Aug 7, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 1.83% | - |
| Aug 6, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | -0.91% | - |
| Aug 5, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | -0.90% | - |
| Aug 4, 2026 | 106.00 | 111.00 | 106.00 | 111.00 | 111.00 | 9.90% | - |
| Aug 3, 2026 | 100.00 | 101.00 | 100.00 | 101.00 | 101.00 | 1.89% | 94 |
| Jul 31, 2026 | 99.50 | 100.00 | 99.50 | 100.00 | 99.13 | 3.09% | - |
| Jul 30, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 96.16 | -3.96% | - |
| Jul 29, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 100.12 | -0.98% | - |
| Jul 28, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 101.11 | -2.86% | - |
| Jul 27, 2026 | 103.00 | 105.00 | 103.00 | 105.00 | 104.09 | -10.26% | 35 |
| Jul 24, 2026 | 118.00 | 118.00 | 117.00 | 117.00 | 115.98 | 30.00% | 73 |
| Jul 23, 2026 | 91.50 | 93.50 | 90.00 | 90.00 | 89.22 | 17.65% | 143 |
| Jul 22, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 75.83 | 3.38% | - |
| Jul 21, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 73.36 | -0.67% | - |
| Jul 20, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 73.85 | -0.67% | - |
| Jul 17, 2026 | 74.50 | 75.00 | 74.50 | 75.00 | 74.35 | -1.96% | 9 |
| Jul 16, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 75.83 | -2.55% | - |
| Jul 15, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 77.82 | 2.61% | - |
| Jul 14, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 75.83 | 0.66% | - |
| Jul 13, 2026 | 78.50 | 78.50 | 76.00 | 76.00 | 75.34 | -3.80% | - |
| Jul 10, 2026 | 80.00 | 80.00 | 79.00 | 79.00 | 78.31 | - | - |
| Jul 9, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 78.31 | 0.64% | - |
| Jul 8, 2026 | 79.50 | 79.50 | 78.50 | 78.50 | 77.82 | -8.72% | - |
| Jul 7, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 85.25 | -1.15% | - |
| Jul 6, 2026 | 87.50 | 87.50 | 87.00 | 87.00 | 86.24 | 2.35% | - |
| Jul 3, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 84.26 | -7.61% | - |
| Jul 2, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 91.20 | 1.66% | - |
| Jul 1, 2026 | 90.50 | 90.50 | 90.50 | 90.50 | 89.71 | 5.23% | - |
| Jun 30, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 85.25 | - | - |
| Jun 29, 2026 | 84.00 | 86.00 | 84.00 | 86.00 | 85.25 | 3.61% | - |
| Jun 26, 2026 | 82.00 | 83.00 | 82.00 | 83.00 | 82.28 | 2.47% | - |
| Jun 25, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 80.30 | -3.57% | - |
| Jun 24, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 83.27 | -9.68% | - |
| Jun 23, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 92.19 | -2.62% | - |
| Jun 22, 2026 | 95.50 | 95.50 | 95.50 | 95.50 | 94.67 | - | - |
| Jun 19, 2026 | 95.50 | 95.50 | 95.50 | 95.50 | 94.67 | 0.53% | - |
| Jun 18, 2026 | 88.00 | 95.00 | 88.00 | 95.00 | 94.17 | 3.26% | 50 |