thyssenkrupp nucera AG & Co. KGaA (VIE:NCH2)
Austria · Delayed Price · Currency is EUR 9.26
+0.13 (1.48%)
Last updated: Feb 4, 2026, 11:00 AM CET
VIE:NCH2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 22, 2026 | 8.91 | 8.93 | 8.85 | 8.89 | 8.89 | 1.31% | - |
| Jan 21, 2026 | 8.54 | 8.78 | 8.43 | 8.78 | 8.78 | 0.98% | 100 |
| Jan 20, 2026 | 8.90 | 8.90 | 8.59 | 8.69 | 8.69 | -3.71% | - |
| Jan 19, 2026 | 8.83 | 9.03 | 8.80 | 9.03 | 9.03 | - | - |
| Jan 16, 2026 | 9.00 | 9.14 | 8.98 | 9.03 | 9.03 | 0.22% | - |
| Jan 15, 2026 | 9.13 | 9.13 | 8.94 | 9.01 | 9.01 | -1.21% | - |
| Jan 14, 2026 | 9.04 | 9.21 | 8.97 | 9.12 | 9.12 | 0.61% | 43 |
| Jan 13, 2026 | 9.07 | 9.07 | 8.87 | 9.06 | 9.06 | -0.06% | - |
| Jan 12, 2026 | 8.95 | 9.07 | 8.94 | 9.07 | 9.07 | 2.08% | - |
| Jan 9, 2026 | 8.95 | 8.95 | 8.86 | 8.88 | 8.88 | -0.45% | - |
| Jan 8, 2026 | 8.83 | 9.01 | 8.83 | 8.92 | 8.92 | 0.45% | 100 |
| Jan 7, 2026 | 8.83 | 8.88 | 8.76 | 8.88 | 8.88 | 0.40% | - |
| Jan 6, 2026 | 8.92 | 8.92 | 8.78 | 8.85 | 8.85 | -1.01% | 607 |
| Jan 5, 2026 | 8.98 | 8.98 | 8.92 | 8.94 | 8.94 | 0.39% | - |
| Jan 2, 2026 | 8.82 | 8.90 | 8.82 | 8.90 | 8.90 | 0.11% | - |
| Dec 30, 2025 | 8.91 | 8.91 | 8.82 | 8.89 | 8.89 | -0.95% | 110 |
| Dec 29, 2025 | 8.85 | 8.99 | 8.85 | 8.98 | 8.98 | 2.16% | - |
| Dec 23, 2025 | 9.13 | 9.13 | 8.79 | 8.79 | 8.79 | -3.41% | - |
| Dec 22, 2025 | 9.08 | 9.19 | 9.08 | 9.10 | 9.10 | 1.73% | - |
| Dec 19, 2025 | 8.97 | 8.97 | 8.76 | 8.94 | 8.94 | -0.45% | - |
| Dec 18, 2025 | 8.81 | 8.98 | 8.66 | 8.98 | 8.98 | 5.71% | - |
| Dec 17, 2025 | 8.26 | 8.81 | 8.26 | 8.50 | 8.50 | 6.45% | - |
| Dec 16, 2025 | 7.83 | 7.98 | 7.83 | 7.98 | 7.98 | 1.98% | 522 |
| Dec 15, 2025 | 7.80 | 7.88 | 7.79 | 7.83 | 7.83 | 1.10% | - |
| Dec 12, 2025 | 7.82 | 7.82 | 7.74 | 7.74 | 7.74 | -1.53% | - |
| Dec 11, 2025 | 7.86 | 7.95 | 7.83 | 7.86 | 7.86 | -0.19% | - |
| Dec 10, 2025 | 8.05 | 8.05 | 7.84 | 7.88 | 7.88 | -0.82% | - |
| Dec 9, 2025 | 7.90 | 7.94 | 7.84 | 7.94 | 7.94 | 1.34% | - |
| Dec 8, 2025 | 7.86 | 7.86 | 7.82 | 7.84 | 7.84 | 0.13% | - |
| Dec 5, 2025 | 7.85 | 7.85 | 7.78 | 7.83 | 7.83 | 1.10% | - |
| Dec 4, 2025 | 7.91 | 7.91 | 7.67 | 7.74 | 7.74 | -1.59% | - |
| Dec 3, 2025 | 7.81 | 7.87 | 7.78 | 7.87 | 7.87 | 2.21% | - |
| Dec 2, 2025 | 7.72 | 7.82 | 7.70 | 7.70 | 7.70 | -0.13% | - |
| Dec 1, 2025 | 7.59 | 7.71 | 7.59 | 7.71 | 7.71 | 3.98% | - |
| Nov 28, 2025 | 7.42 | 7.42 | 7.35 | 7.41 | 7.41 | -0.67% | - |
| Nov 27, 2025 | 7.35 | 7.47 | 7.35 | 7.46 | 7.46 | 1.29% | - |
| Nov 26, 2025 | 7.41 | 7.44 | 7.37 | 7.37 | 7.37 | -0.87% | - |
| Nov 25, 2025 | 7.32 | 7.55 | 7.32 | 7.43 | 7.43 | -9.06% | - |
| Nov 24, 2025 | 8.18 | 8.19 | 8.14 | 8.17 | 8.17 | 0.74% | - |
| Nov 21, 2025 | 8.14 | 8.23 | 8.11 | 8.11 | 8.11 | -4.25% | - |
| Nov 20, 2025 | 8.43 | 8.47 | 8.35 | 8.47 | 8.47 | 0.65% | - |
| Nov 19, 2025 | 8.27 | 8.42 | 8.27 | 8.42 | 8.42 | 2.31% | - |