thyssenkrupp nucera AG & Co. KGaA (VIE:NCH2)
Austria · Delayed Price · Currency is EUR 8.10
-0.22 (-2.64%)
At close: Apr 2, 2026
VIE:NCH2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 8.25 | 8.25 | 8.10 | 8.10 | 8.10 | -2.64% | - |
| Apr 1, 2026 | 8.36 | 8.36 | 8.24 | 8.32 | 8.32 | 1.40% | - |
| Mar 31, 2026 | 8.16 | 8.22 | 8.10 | 8.21 | 8.21 | 1.42% | - |
| Mar 30, 2026 | 7.95 | 8.12 | 7.95 | 8.09 | 8.09 | -0.49% | - |
| Mar 27, 2026 | 8.13 | 8.13 | 8.07 | 8.13 | 8.13 | -1.69% | - |
| Mar 26, 2026 | 8.73 | 8.73 | 8.27 | 8.27 | 8.27 | -5.49% | - |
| Mar 25, 2026 | 8.55 | 8.75 | 8.55 | 8.75 | 8.75 | 5.87% | - |
| Mar 24, 2026 | 8.05 | 8.27 | 8.05 | 8.27 | 8.27 | 3.57% | - |
| Mar 23, 2026 | 7.75 | 7.98 | 7.53 | 7.98 | 7.98 | 2.31% | - |
| Mar 20, 2026 | 7.96 | 7.96 | 7.67 | 7.80 | 7.80 | -1.70% | - |
| Mar 19, 2026 | 8.08 | 8.08 | 7.94 | 7.94 | 7.94 | -3.47% | - |
| Mar 18, 2026 | 7.96 | 8.32 | 7.96 | 8.22 | 8.22 | -4.03% | 375 |
| Mar 17, 2026 | 8.09 | 8.57 | 8.02 | 8.57 | 8.57 | 6.27% | 800 |
| Mar 16, 2026 | 8.02 | 8.06 | 8.02 | 8.06 | 8.06 | -1.53% | - |
| Mar 13, 2026 | 8.15 | 8.23 | 8.15 | 8.19 | 8.19 | -0.79% | - |
| Mar 12, 2026 | 8.22 | 8.25 | 8.21 | 8.25 | 8.25 | -0.72% | - |
| Mar 11, 2026 | 8.52 | 8.52 | 8.31 | 8.31 | 8.31 | -2.64% | - |
| Mar 10, 2026 | 8.52 | 8.60 | 8.52 | 8.54 | 8.54 | 3.64% | - |
| Mar 9, 2026 | 8.29 | 8.29 | 8.21 | 8.24 | 8.24 | -3.35% | - |
| Mar 6, 2026 | 8.69 | 8.69 | 8.41 | 8.52 | 8.52 | -3.57% | - |
| Mar 5, 2026 | 8.63 | 8.88 | 8.63 | 8.84 | 8.84 | 1.73% | - |
| Mar 4, 2026 | 8.44 | 8.69 | 8.44 | 8.69 | 8.69 | 1.46% | 750 |
| Mar 3, 2026 | 8.90 | 8.90 | 8.56 | 8.56 | 8.56 | -4.73% | - |
| Mar 2, 2026 | 8.65 | 8.99 | 8.65 | 8.99 | 8.99 | -1.10% | 750 |
| Feb 27, 2026 | 9.18 | 9.19 | 9.09 | 9.09 | 9.09 | -0.11% | - |
| Feb 26, 2026 | 9.24 | 9.24 | 9.06 | 9.10 | 9.10 | -1.03% | - |
| Feb 25, 2026 | 9.16 | 9.19 | 9.10 | 9.19 | 9.19 | 0.49% | - |
| Feb 24, 2026 | 9.10 | 9.30 | 9.10 | 9.15 | 9.15 | -0.22% | - |
| Feb 23, 2026 | 9.32 | 9.32 | 9.10 | 9.17 | 9.17 | -1.77% | - |
| Feb 20, 2026 | 9.22 | 9.33 | 9.22 | 9.33 | 9.33 | -0.27% | - |
| Feb 19, 2026 | 9.46 | 9.46 | 9.33 | 9.36 | 9.36 | -1.32% | 712 |
| Feb 18, 2026 | 9.42 | 9.56 | 9.42 | 9.48 | 9.48 | 0.64% | - |
| Feb 17, 2026 | 9.27 | 9.42 | 9.27 | 9.42 | 9.42 | 1.02% | - |
| Feb 16, 2026 | 9.36 | 9.36 | 9.27 | 9.33 | 9.33 | -0.48% | - |
| Feb 13, 2026 | 9.00 | 9.37 | 9.00 | 9.37 | 9.37 | 2.91% | 836 |
| Feb 12, 2026 | 9.18 | 9.42 | 9.11 | 9.11 | 9.11 | 0.05% | - |
| Feb 11, 2026 | 9.12 | 9.27 | 9.10 | 9.10 | 9.10 | -2.57% | - |
| Feb 10, 2026 | 9.25 | 9.38 | 9.25 | 9.34 | 9.34 | 0.86% | - |
| Feb 9, 2026 | 9.28 | 9.28 | 9.14 | 9.26 | 9.26 | 0.43% | - |
| Feb 6, 2026 | 9.13 | 9.22 | 9.07 | 9.22 | 9.22 | -0.59% | - |
| Feb 5, 2026 | 9.26 | 9.28 | 9.18 | 9.28 | 9.28 | - | - |
| Feb 4, 2026 | 9.15 | 9.52 | 9.15 | 9.28 | 9.28 | 1.64% | - |
| Feb 3, 2026 | 9.18 | 9.22 | 9.13 | 9.13 | 9.13 | 0.39% | - |
| Feb 2, 2026 | 9.03 | 9.17 | 9.02 | 9.09 | 9.09 | 1.00% | - |
| Jan 30, 2026 | 9.05 | 9.11 | 9.00 | 9.00 | 9.00 | -1.42% | - |
| Jan 29, 2026 | 9.11 | 9.13 | 9.11 | 9.13 | 9.13 | -0.98% | - |
| Jan 28, 2026 | 9.04 | 9.22 | 9.04 | 9.22 | 9.22 | 2.62% | - |
| Jan 27, 2026 | 8.99 | 9.17 | 8.99 | 8.99 | 8.99 | -1.16% | 250 |
| Jan 26, 2026 | 8.99 | 9.09 | 8.90 | 9.09 | 9.09 | 0.89% | - |
| Jan 23, 2026 | 8.91 | 9.05 | 8.91 | 9.01 | 9.01 | 1.35% | - |