thyssenkrupp nucera AG & Co. KGaA (VIE:NCH2)
Austria · Delayed Price · Currency is EUR 8.84
+0.15 (1.73%)
At close: Mar 5, 2026
VIE:NCH2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 8.63 | 8.88 | 8.63 | 8.88 | - | 2.19% | - |
| 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% | - |
| 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% | - |