KCE Electronics Public Company Limited (FRA:NVPA)
Germany · Delayed Price · Currency is EUR 1.380
+0.020 (1.47%)
At close: Aug 26, 2026
FRA:NVPA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 1.47% | - |
| Aug 25, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -0.73% | - |
| Aug 24, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 2.68% | - |
| Aug 21, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.33 | -1.46% | - |
| Aug 20, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.35 | 1.48% | - |
| Aug 19, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.33 | 1.50% | - |
| Aug 18, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.31 | 1.53% | - |
| Aug 17, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.29 | 2.34% | - |
| Aug 14, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.27 | 10.34% | - |
| Aug 13, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.15 | 5.45% | - |
| Aug 12, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.09 | -1.79% | - |
| Aug 11, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.11 | 4.67% | - |
| Aug 10, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.06 | 1.90% | - |
| Aug 7, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.04 | -2.78% | - |
| Aug 6, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.07 | -2.70% | - |
| Aug 5, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.10 | 3.74% | - |
| Aug 4, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.06 | - | - |
| Aug 3, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.06 | 2.88% | - |
| Jul 31, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.03 | 14.29% | - |
| Jul 30, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.90 | -10.78% | - |
| Jul 29, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.01 | - | - |
| Jul 28, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.01 | - | - |
| Jul 27, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.01 | 2.00% | - |
| Jul 24, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 0.99 | -1.96% | - |
| Jul 23, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.01 | 0.99% | - |
| Jul 22, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.00 | -0.98% | - |
| Jul 21, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.01 | 0.99% | - |
| Jul 20, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.00 | -1.94% | - |
| Jul 17, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.02 | -2.83% | - |
| Jul 16, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.05 | -3.64% | - |
| Jul 15, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.09 | 1.85% | - |
| Jul 14, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.07 | -1.82% | - |
| Jul 13, 2026 | 1.05 | 1.10 | 1.05 | 1.10 | 1.09 | 6.80% | 2,500 |
| Jul 10, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.02 | 8.99% | - |
| Jul 9, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.93 | 1.07% | - |
| Jul 8, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.92 | -1.06% | - |
| Jul 7, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.93 | -3.08% | - |
| Jul 6, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.96 | 1.56% | - |
| Jul 3, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.95 | - | - |
| Jul 2, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.95 | -3.52% | - |
| Jul 1, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 0.98 | -2.45% | - |
| Jun 30, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.01 | 8.51% | - |
| Jun 29, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.93 | 0.53% | - |
| Jun 26, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.92 | -2.09% | - |
| Jun 25, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.94 | 3.24% | - |
| Jun 24, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.91 | -3.14% | - |
| Jun 23, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.94 | -8.17% | - |
| Jun 22, 2026 | 0.99 | 1.04 | 0.99 | 1.04 | 1.03 | 10.05% | 1,687 |
| Jun 19, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.93 | 2.16% | - |
| Jun 18, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.91 | 3.35% | - |