thyssenkrupp nucera AG & Co. KGaA (VIE:NCH2)
Austria · Delayed Price · Currency is EUR 7.95
+0.06 (0.70%)
At close: Sep 4, 2026
VIE:NCH2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 8.00 | 8.00 | 7.99 | 8.00 | - | 1.33% | - |
| Sep 3, 2026 | 7.94 | 7.94 | 7.89 | 7.89 | 7.89 | -0.19% | - |
| Sep 2, 2026 | 7.77 | 7.94 | 7.77 | 7.91 | 7.91 | -0.44% | - |
| Sep 1, 2026 | 8.00 | 8.00 | 7.93 | 7.94 | 7.94 | 0.57% | - |
| Aug 31, 2026 | 7.87 | 7.95 | 7.87 | 7.90 | 7.90 | -0.50% | - |
| Aug 28, 2026 | 7.95 | 8.05 | 7.94 | 7.94 | 7.94 | 0.63% | - |
| Aug 27, 2026 | 7.89 | 7.93 | 7.89 | 7.89 | 7.89 | -0.38% | - |
| Aug 26, 2026 | 7.83 | 7.92 | 7.83 | 7.92 | 7.92 | 1.02% | - |
| Aug 25, 2026 | 7.88 | 7.88 | 7.84 | 7.84 | 7.84 | 0.13% | - |
| Aug 24, 2026 | 7.85 | 7.85 | 7.80 | 7.83 | 7.83 | -0.19% | - |
| Aug 21, 2026 | 7.82 | 7.91 | 7.82 | 7.84 | 7.84 | 0.45% | - |
| Aug 20, 2026 | 7.88 | 7.88 | 7.81 | 7.81 | 7.81 | -1.01% | - |
| Aug 19, 2026 | 7.84 | 7.89 | 7.84 | 7.89 | 7.89 | 0.70% | - |
| Aug 18, 2026 | 7.84 | 7.84 | 7.83 | 7.83 | 7.83 | -0.19% | - |
| Aug 17, 2026 | 7.89 | 7.93 | 7.85 | 7.85 | 7.85 | -0.44% | - |
| Aug 14, 2026 | 7.95 | 7.95 | 7.88 | 7.88 | 7.88 | 0.45% | 715 |
| Aug 13, 2026 | 7.86 | 7.86 | 7.84 | 7.85 | 7.85 | 1.42% | 715 |
| Aug 12, 2026 | 7.83 | 7.97 | 7.74 | 7.74 | 7.74 | -5.09% | 500 |
| Aug 11, 2026 | 7.90 | 8.15 | 7.90 | 8.15 | 8.15 | 2.45% | - |
| Aug 10, 2026 | 7.98 | 8.00 | 7.96 | 7.96 | 7.96 | 0.38% | - |
| Aug 7, 2026 | 7.81 | 7.97 | 7.81 | 7.93 | 7.93 | 1.99% | - |
| Aug 6, 2026 | 7.72 | 7.77 | 7.61 | 7.77 | 7.77 | -1.21% | - |
| Aug 5, 2026 | 7.94 | 7.94 | 7.86 | 7.87 | 7.87 | 0.58% | - |
| Aug 4, 2026 | 7.79 | 7.90 | 7.78 | 7.82 | 7.82 | 3.30% | - |
| Aug 3, 2026 | 7.67 | 7.67 | 7.57 | 7.57 | 7.57 | -0.33% | - |
| Jul 31, 2026 | 7.88 | 7.88 | 7.59 | 7.60 | 7.60 | -2.50% | - |
| Jul 30, 2026 | 7.62 | 7.79 | 7.62 | 7.79 | 7.79 | 2.43% | - |
| Jul 29, 2026 | 7.67 | 7.68 | 7.61 | 7.61 | 7.61 | -0.33% | - |
| Jul 28, 2026 | 7.66 | 7.67 | 7.60 | 7.63 | 7.63 | -0.46% | - |
| Jul 27, 2026 | 7.69 | 7.69 | 7.67 | 7.67 | 7.67 | 0.33% | - |
| Jul 24, 2026 | 7.76 | 7.76 | 7.64 | 7.64 | 7.64 | -1.29% | - |
| Jul 23, 2026 | 7.86 | 7.91 | 7.74 | 7.74 | 7.74 | -1.84% | - |
| Jul 22, 2026 | 7.72 | 7.89 | 7.72 | 7.89 | 7.89 | 1.22% | - |
| Jul 21, 2026 | 7.59 | 7.79 | 7.59 | 7.79 | 7.79 | 0.97% | - |
| Jul 20, 2026 | 7.50 | 7.72 | 7.50 | 7.72 | 7.72 | 2.05% | - |
| Jul 17, 2026 | 7.48 | 7.56 | 7.48 | 7.56 | 7.56 | -0.85% | - |
| Jul 16, 2026 | 7.50 | 7.63 | 7.50 | 7.63 | 7.63 | 0.73% | 661 |
| Jul 15, 2026 | 7.50 | 7.58 | 7.50 | 7.57 | 7.57 | -0.07% | - |
| Jul 14, 2026 | 7.54 | 7.58 | 7.47 | 7.58 | 7.58 | -0.66% | - |
| Jul 13, 2026 | 7.50 | 7.63 | 7.50 | 7.63 | 7.63 | 1.33% | - |
| Jul 10, 2026 | 7.54 | 7.61 | 7.52 | 7.53 | 7.53 | -1.05% | - |
| Jul 9, 2026 | 7.45 | 7.61 | 7.43 | 7.61 | 7.61 | 1.74% | - |
| Jul 8, 2026 | 7.44 | 7.62 | 7.44 | 7.48 | 7.48 | -2.22% | - |
| Jul 7, 2026 | 7.75 | 7.75 | 7.56 | 7.65 | 7.65 | -0.84% | - |
| Jul 6, 2026 | 7.64 | 7.71 | 7.54 | 7.71 | 7.71 | 0.52% | - |
| Jul 3, 2026 | 7.56 | 7.67 | 7.47 | 7.67 | 7.67 | 2.95% | - |
| Jul 2, 2026 | 7.29 | 7.46 | 7.29 | 7.45 | 7.45 | 1.85% | - |
| Jul 1, 2026 | 7.29 | 7.40 | 7.29 | 7.32 | 7.32 | 0.62% | - |
| Jun 30, 2026 | 7.07 | 7.27 | 6.92 | 7.27 | 7.27 | 3.93% | 70 |
| Jun 29, 2026 | 7.14 | 7.14 | 6.91 | 7.00 | 7.00 | -2.30% | - |