thyssenkrupp nucera AG & Co. KGaA (VIE:NCH2)
Austria · Delayed Price · Currency is EUR 8.36
-0.04 (-0.48%)
Last updated: Jun 4, 2026, 5:32 PM CET
VIE:NCH2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 8.39 | 8.39 | 8.31 | 8.36 | 8.36 | -0.48% | - |
| Jun 3, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -1.23% | - |
| Jun 2, 2026 | 8.43 | 8.51 | 8.35 | 8.51 | 8.51 | 0.65% | - |
| Jun 1, 2026 | 8.72 | 8.72 | 8.45 | 8.45 | 8.45 | -2.65% | - |
| May 29, 2026 | 8.69 | 8.71 | 8.67 | 8.68 | 8.68 | 0.70% | - |
| May 28, 2026 | 8.64 | 8.66 | 8.56 | 8.62 | 8.62 | 0.23% | - |
| May 27, 2026 | 8.95 | 8.95 | 8.60 | 8.60 | 8.60 | -3.43% | - |
| May 26, 2026 | 8.80 | 8.97 | 8.79 | 8.91 | 8.91 | -0.06% | - |
| May 25, 2026 | 8.70 | 8.91 | 8.70 | 8.91 | 8.91 | 3.30% | - |
| May 22, 2026 | 8.47 | 8.63 | 8.47 | 8.63 | 8.63 | 4.23% | - |
| May 21, 2026 | 8.44 | 8.44 | 8.28 | 8.28 | 8.28 | -2.13% | 100 |
| May 20, 2026 | 8.34 | 8.46 | 8.34 | 8.46 | 8.46 | 1.38% | - |
| May 19, 2026 | 8.37 | 8.52 | 8.34 | 8.34 | 8.34 | -0.60% | - |
| May 18, 2026 | 8.39 | 8.64 | 8.39 | 8.39 | 8.39 | -1.12% | - |
| May 15, 2026 | 8.55 | 8.55 | 8.49 | 8.49 | 8.49 | -3.41% | - |
| May 14, 2026 | 8.75 | 8.79 | 8.75 | 8.79 | 8.79 | 3.66% | - |
| May 13, 2026 | 8.35 | 8.48 | 8.35 | 8.48 | 8.48 | 3.80% | - |
| May 12, 2026 | 8.23 | 8.40 | 8.17 | 8.17 | 8.17 | 0.68% | - |
| May 11, 2026 | 8.17 | 8.17 | 8.04 | 8.11 | 8.11 | -0.98% | - |
| May 8, 2026 | 8.22 | 8.22 | 8.19 | 8.19 | 8.19 | -2.27% | - |
| May 7, 2026 | 8.43 | 8.49 | 8.38 | 8.38 | 8.38 | -0.89% | 100 |
| May 6, 2026 | 8.60 | 8.60 | 8.44 | 8.46 | 8.46 | -0.59% | - |
| May 5, 2026 | 8.49 | 8.51 | 8.45 | 8.51 | 8.51 | 0.65% | - |
| May 4, 2026 | 8.80 | 8.80 | 8.45 | 8.45 | 8.45 | -3.21% | - |
| Apr 30, 2026 | 8.25 | 8.80 | 8.25 | 8.73 | 8.73 | 6.79% | - |
| Apr 29, 2026 | 8.25 | 8.25 | 8.06 | 8.18 | 8.18 | 1.18% | - |
| Apr 28, 2026 | 8.25 | 8.30 | 8.08 | 8.08 | 8.08 | -1.76% | - |
| Apr 27, 2026 | 8.21 | 8.23 | 8.09 | 8.23 | 8.23 | -1.02% | - |
| Apr 24, 2026 | 8.59 | 8.59 | 8.31 | 8.31 | 8.31 | -2.64% | 600 |
| Apr 23, 2026 | 8.46 | 8.54 | 8.46 | 8.54 | 8.54 | 0.83% | - |
| Apr 22, 2026 | 8.60 | 8.60 | 8.47 | 8.47 | 8.47 | -1.46% | - |
| Apr 21, 2026 | 8.83 | 8.83 | 8.57 | 8.59 | 8.59 | -0.69% | - |
| Apr 20, 2026 | 8.46 | 8.65 | 8.39 | 8.65 | 8.65 | 2.67% | - |
| Apr 17, 2026 | 8.36 | 8.51 | 8.36 | 8.43 | 8.43 | 1.63% | - |
| Apr 16, 2026 | 8.30 | 8.32 | 8.29 | 8.29 | 8.29 | 0.06% | - |
| Apr 15, 2026 | 8.36 | 8.36 | 8.27 | 8.29 | 8.29 | -0.12% | - |
| Apr 14, 2026 | 8.53 | 8.53 | 8.30 | 8.30 | 8.30 | 0.85% | - |
| Apr 13, 2026 | 8.20 | 8.23 | 8.20 | 8.23 | 8.23 | -1.97% | - |
| Apr 10, 2026 | 8.08 | 8.43 | 8.08 | 8.39 | 8.39 | 4.16% | - |
| Apr 9, 2026 | 8.00 | 8.06 | 8.00 | 8.06 | 8.06 | -1.23% | - |
| Apr 8, 2026 | 8.32 | 8.32 | 8.13 | 8.16 | 8.16 | 2.97% | - |
| Apr 7, 2026 | 8.34 | 8.34 | 7.92 | 7.92 | 7.92 | -2.22% | - |
| 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% | - |