Nureca Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	272.30	274.00	270.65	272.20	272.20	0.15%	4,149
May 21, 2026	271.40	279.45	271.20	271.80	271.80	-0.31%	7,730
May 20, 2026	274.50	276.85	270.30	272.65	272.65	-1.37%	4,169
May 19, 2026	272.90	279.90	271.55	276.45	276.45	2.67%	5,330
May 18, 2026	271.50	271.60	267.55	269.25	269.25	-1.37%	5,830
May 15, 2026	271.25	276.25	270.50	273.00	273.00	0.65%	4,435
May 14, 2026	283.00	283.00	269.70	271.25	271.25	-2.02%	10,546
May 13, 2026	271.05	283.40	269.00	276.85	276.85	1.88%	18,155
May 12, 2026	288.45	288.45	271.05	271.75	271.75	-5.79%	20,345
May 11, 2026	294.00	294.00	281.55	288.45	288.45	-1.60%	10,228
May 8, 2026	291.00	300.00	284.80	293.15	293.15	1.10%	12,841
May 7, 2026	285.80	296.00	284.00	289.95	289.95	2.22%	16,776
May 6, 2026	282.00	287.00	275.00	283.65	283.65	1.01%	20,665
May 5, 2026	262.85	294.15	260.00	280.80	280.80	7.90%	34,981
May 4, 2026	265.45	272.00	258.95	260.25	260.25	-2.35%	21,165
Apr 30, 2026	262.20	270.39	262.15	266.51	266.51	0.09%	3,953
Apr 29, 2026	271.95	271.95	262.05	266.26	266.26	0.01%	14,787
Apr 28, 2026	265.06	274.15	262.03	266.24	266.24	0.17%	15,516
Apr 27, 2026	268.26	269.52	264.10	265.80	265.80	-1.14%	5,216
Apr 24, 2026	274.70	274.70	261.31	268.86	268.86	0.58%	8,795
Apr 23, 2026	274.90	274.90	262.00	267.30	267.30	-0.94%	11,911
Apr 22, 2026	258.59	271.08	258.37	269.85	269.85	4.35%	10,382
Apr 21, 2026	259.51	266.84	256.13	258.59	258.59	-0.35%	6,381
Apr 20, 2026	262.35	267.00	257.01	259.51	259.51	-1.64%	6,305
Apr 17, 2026	264.90	266.53	260.72	263.83	263.83	0.52%	7,412
Apr 16, 2026	269.00	269.00	258.00	262.46	262.46	0.33%	7,896
Apr 15, 2026	264.00	270.00	260.40	261.60	261.60	2.85%	11,678
Apr 13, 2026	260.00	260.60	249.93	254.35	254.35	-2.70%	12,639
Apr 10, 2026	254.78	265.00	252.01	261.42	261.42	2.55%	12,060
Apr 9, 2026	259.34	259.34	248.37	254.91	254.91	-0.15%	7,040
Apr 8, 2026	246.00	259.89	244.58	255.30	255.30	7.02%	13,424
Apr 7, 2026	235.68	243.16	235.00	238.56	238.56	-0.95%	11,839
Apr 6, 2026	245.00	245.00	233.00	240.85	240.85	1.28%	8,238
Apr 2, 2026	216.00	242.00	216.00	237.80	237.80	4.56%	18,665
Apr 1, 2026	208.05	227.42	208.05	227.42	227.42	10.00%	10,575
Mar 30, 2026	217.25	221.00	204.00	206.75	206.75	-4.39%	34,184
Mar 27, 2026	227.10	231.20	213.00	216.25	216.25	-7.35%	29,288
Mar 25, 2026	229.20	236.50	229.20	233.40	233.40	1.83%	15,743
Mar 24, 2026	224.05	233.50	212.00	229.20	229.20	3.01%	26,774
Mar 23, 2026	237.75	239.00	220.60	222.50	222.50	-6.41%	26,666
Mar 20, 2026	241.40	246.20	236.60	237.75	237.75	-1.47%	16,740
Mar 19, 2026	248.45	248.45	240.00	241.30	241.30	-2.86%	6,278
Mar 18, 2026	249.40	254.90	243.00	248.40	248.40	0.55%	30,192
Mar 17, 2026	246.20	255.45	243.90	247.05	247.05	0.35%	16,719
Mar 16, 2026	259.05	262.25	242.00	246.20	246.20	-4.37%	24,759
Mar 13, 2026	265.05	271.00	256.20	257.45	257.45	-3.90%	8,742
Mar 12, 2026	260.35	270.00	255.00	267.90	267.90	2.90%	14,647
Mar 11, 2026	266.00	270.40	255.55	260.35	260.35	-1.14%	20,525
Mar 10, 2026	268.00	271.70	259.15	263.35	263.35	0.27%	11,718
Mar 9, 2026	271.10	273.45	255.55	262.65	262.65	-3.28%	12,527