thyssenkrupp nucera AG & Co. KGaA (VIE:NCH2)
Austria · Delayed Price · Currency is EUR 8.57
+0.01 (0.06%)
At close: Oct 8, 2026
VIE:NCH2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 8.44 | 8.57 | 8.44 | 8.57 | 8.57 | 0.06% | - |
| Oct 7, 2026 | 8.72 | 8.72 | 8.57 | 8.57 | 8.57 | -2.45% | - |
| Oct 6, 2026 | 8.60 | 8.78 | 8.60 | 8.78 | 8.78 | 1.27% | - |
| Oct 5, 2026 | 8.71 | 8.76 | 8.67 | 8.67 | 8.67 | -0.17% | - |
| Oct 2, 2026 | 8.71 | 8.73 | 8.69 | 8.69 | 8.69 | -0.91% | - |
| Oct 1, 2026 | 8.59 | 8.77 | 8.59 | 8.77 | 8.77 | 0.52% | - |
| Sep 30, 2026 | 8.42 | 8.75 | 8.42 | 8.72 | 8.72 | 4.06% | - |
| Sep 29, 2026 | 8.46 | 8.46 | 8.36 | 8.38 | 8.38 | -1.24% | - |
| Sep 28, 2026 | 8.38 | 8.49 | 8.38 | 8.49 | 8.49 | 1.25% | - |
| Sep 25, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 2.63% | - |
| Sep 24, 2026 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | -2.80% | - |
| Sep 23, 2026 | 8.32 | 8.40 | 8.32 | 8.40 | 8.40 | 1.33% | - |
| Sep 22, 2026 | 8.31 | 8.31 | 8.28 | 8.29 | 8.29 | -1.13% | - |
| Sep 21, 2026 | 8.35 | 8.44 | 8.35 | 8.39 | 8.39 | 1.88% | - |
| Sep 18, 2026 | 8.29 | 8.29 | 8.18 | 8.23 | 8.23 | -1.02% | - |
| Sep 17, 2026 | 8.33 | 8.33 | 8.32 | 8.32 | 8.32 | 3.74% | - |
| Sep 16, 2026 | 7.95 | 8.02 | 7.95 | 8.02 | 8.02 | 1.07% | - |
| Sep 15, 2026 | 7.90 | 7.96 | 7.90 | 7.93 | 7.93 | -0.56% | - |
| Sep 14, 2026 | 8.05 | 8.05 | 7.95 | 7.98 | 7.98 | 0.06% | - |
| Sep 11, 2026 | 7.95 | 7.97 | 7.91 | 7.97 | 7.97 | 0.50% | - |
| Sep 10, 2026 | 7.91 | 8.00 | 7.91 | 7.93 | 7.93 | - | - |
| Sep 9, 2026 | 8.00 | 8.00 | 7.93 | 7.93 | 7.93 | -1.00% | - |
| Sep 8, 2026 | 7.98 | 8.01 | 7.97 | 8.01 | 8.01 | 0.82% | - |
| Sep 7, 2026 | 8.00 | 8.00 | 7.95 | 7.95 | 7.95 | - | - |
| Sep 4, 2026 | 8.00 | 8.00 | 7.95 | 7.95 | 7.95 | 0.70% | - |
| 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% | - |