KCE Electronics Public Company Limited (FRA:NVPA)
Germany · Delayed Price · Currency is EUR 1.820
0.00 (0.00%)
Last updated: Oct 23, 2026, 8:06 AM CEST
FRA:NVPA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | 2,157 |
| Oct 22, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 2.25% | - |
| Oct 21, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -3.78% | - |
| Oct 20, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Oct 19, 2026 | 1.88 | 1.88 | 1.85 | 1.85 | 1.85 | -11.06% | 2,157 |
| Oct 16, 2026 | 1.94 | 2.08 | 1.94 | 2.08 | 2.08 | 7.77% | 178 |
| Oct 15, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -1.53% | - |
| Oct 14, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 1.55% | - |
| Oct 13, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -1.03% | - |
| Oct 12, 2026 | 1.98 | 1.98 | 1.95 | 1.95 | 1.95 | -3.47% | 2,156 |
| Oct 9, 2026 | 1.98 | 2.02 | 1.98 | 2.02 | 2.02 | - | 4,043 |
| Oct 8, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | - |
| Oct 7, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 1.00% | - |
| Oct 6, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 2.04% | - |
| Oct 5, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 1.03% | - |
| Oct 2, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -1.02% | - |
| Oct 1, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 3.16% | - |
| Sep 30, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -5.94% | - |
| Sep 29, 2026 | 1.88 | 2.02 | 1.88 | 2.02 | 2.02 | 19.53% | 1,546 |
| Sep 28, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Sep 25, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Sep 24, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -3.43% | - |
| Sep 23, 2026 | 1.71 | 1.75 | 1.71 | 1.75 | 1.75 | 3.55% | 2,000 |
| Sep 22, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 3.05% | - |
| Sep 21, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 0.61% | - |
| Sep 18, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -0.61% | - |
| Sep 17, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 2.50% | - |
| Sep 16, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -5.33% | - |
| Sep 15, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 3.05% | - |
| Sep 14, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 1.23% | - |
| Sep 11, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 9.46% | - |
| Sep 10, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 4.96% | - |
| Sep 9, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 2.92% | - |
| Sep 8, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -0.72% | - |
| Sep 7, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -2.82% | - |
| Sep 4, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -0.70% | - |
| Sep 3, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -0.69% | - |
| Sep 2, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| Sep 1, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -2.04% | - |
| Aug 31, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 4.26% | - |
| Aug 28, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 1.44% | - |
| Aug 27, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 0.72% | - |
| 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% | - |