NVR, Inc. (BIT:1NVR)
Italy
· Delayed Price · Currency is EUR 6,500.00
-100.00 (-1.52%)
At close: Dec 4, 2025
NVR, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | -3.08% | - |
| Dec 4, 2025 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | -1.52% | - |
| Dec 3, 2025 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | - | - |
| Dec 2, 2025 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | -2.94% | - |
| Dec 1, 2025 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 4.62% | - |
| Nov 28, 2025 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | - | - |
| Nov 27, 2025 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | - | - |
| Nov 26, 2025 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 1.56% | - |
| Nov 25, 2025 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 0.79% | - |
| Nov 24, 2025 | 6,350.00 | 6,350.00 | 6,350.00 | 6,350.00 | 6,350.00 | -1.55% | - |
| Nov 21, 2025 | 6,450.00 | 6,450.00 | 6,450.00 | 6,450.00 | 6,450.00 | 3.20% | - |
| Nov 20, 2025 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | 0.81% | - |
| Nov 19, 2025 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 1.64% | - |
| Nov 18, 2025 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | -1.61% | - |
| Nov 17, 2025 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | -0.80% | - |
| Nov 14, 2025 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | -0.79% | - |
| Nov 13, 2025 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | - | - |
| Nov 12, 2025 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | - | - |
| Nov 11, 2025 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | - | - |
| Nov 10, 2025 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | 0.80% | - |
| Nov 7, 2025 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | 0.81% | - |
| Nov 6, 2025 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | -0.80% | - |
| Nov 5, 2025 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | 1.63% | - |
| Nov 4, 2025 | 6,150.00 | 6,150.00 | 6,150.00 | 6,150.00 | 6,150.00 | - | - |
| Nov 3, 2025 | 6,150.00 | 6,150.00 | 6,150.00 | 6,150.00 | 6,150.00 | -1.60% | - |
| Oct 31, 2025 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | -2.34% | - |
| Oct 30, 2025 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | - | - |
| Oct 29, 2025 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | - | - |
| Oct 28, 2025 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | - | - |
| Oct 27, 2025 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | -2.29% | - |
| Oct 24, 2025 | 6,550.00 | 6,550.00 | 6,550.00 | 6,550.00 | 6,550.00 | -1.50% | - |
| Oct 23, 2025 | 6,650.00 | 6,650.00 | 6,650.00 | 6,650.00 | 6,650.00 | - | - |
| Oct 22, 2025 | 6,650.00 | 6,650.00 | 6,650.00 | 6,650.00 | 6,650.00 | - | - |
| Oct 21, 2025 | 6,650.00 | 6,650.00 | 6,650.00 | 6,650.00 | 6,650.00 | 1.53% | - |
| Oct 20, 2025 | 6,550.00 | 6,550.00 | 6,550.00 | 6,550.00 | 6,550.00 | -0.76% | - |
| Oct 17, 2025 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 1.54% | - |
| Oct 16, 2025 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | -2.26% | - |
| Oct 15, 2025 | 6,650.00 | 6,650.00 | 6,650.00 | 6,650.00 | 6,650.00 | 0.76% | - |
| Oct 14, 2025 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 0.76% | - |
| Oct 13, 2025 | 6,550.00 | 6,550.00 | 6,550.00 | 6,550.00 | 6,550.00 | 2.34% | - |
| Oct 10, 2025 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | -2.29% | - |
| Oct 9, 2025 | 6,550.00 | 6,550.00 | 6,550.00 | 6,550.00 | 6,550.00 | -3.68% | - |
| Oct 8, 2025 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 0.74% | - |
| Oct 7, 2025 | 6,750.00 | 6,750.00 | 6,750.00 | 6,750.00 | 6,750.00 | -2.88% | - |
| Oct 6, 2025 | 6,950.00 | 6,950.00 | 6,950.00 | 6,950.00 | 6,950.00 | - | - |
| Oct 3, 2025 | 6,950.00 | 6,950.00 | 6,950.00 | 6,950.00 | 6,950.00 | 1.46% | - |
| Oct 2, 2025 | 6,850.00 | 6,850.00 | 6,850.00 | 6,850.00 | 6,850.00 | -0.72% | - |
| Oct 1, 2025 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 1.47% | - |
| Sep 30, 2025 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | -1.45% | - |
| Sep 29, 2025 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 0.73% | - |
| Sep 26, 2025 | 6,850.00 | 6,850.00 | 6,850.00 | 6,850.00 | 6,850.00 | 0.74% | - |
| Sep 25, 2025 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | - | - |
| Sep 24, 2025 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 0.74% | - |
| Sep 23, 2025 | 6,750.00 | 6,750.00 | 6,750.00 | 6,750.00 | 6,750.00 | - | - |
| Sep 22, 2025 | 6,750.00 | 6,750.00 | 6,750.00 | 6,750.00 | 6,750.00 | -2.88% | - |
| Sep 19, 2025 | 6,950.00 | 6,950.00 | 6,950.00 | 6,950.00 | 6,950.00 | 1.46% | - |
| Sep 18, 2025 | 6,850.00 | 6,850.00 | 6,850.00 | 6,850.00 | 6,850.00 | -2.14% | - |
| Sep 17, 2025 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 1.45% | - |
| Sep 16, 2025 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | -2.13% | - |
| Sep 15, 2025 | 7,050.00 | 7,050.00 | 7,050.00 | 7,050.00 | 7,050.00 | -2.08% | - |
| Sep 12, 2025 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | -0.69% | - |
| Sep 11, 2025 | 7,250.00 | 7,250.00 | 7,250.00 | 7,250.00 | 7,250.00 | 2.84% | - |
| Sep 10, 2025 | 7,050.00 | 7,050.00 | 7,050.00 | 7,050.00 | 7,050.00 | - | - |
| Sep 9, 2025 | 7,050.00 | 7,050.00 | 7,050.00 | 7,050.00 | 7,050.00 | -2.76% | - |
| Sep 8, 2025 | 7,250.00 | 7,250.00 | 7,250.00 | 7,250.00 | 7,250.00 | - | - |
| Sep 5, 2025 | 7,250.00 | 7,250.00 | 7,250.00 | 7,250.00 | 7,250.00 | 1.40% | - |
| Sep 4, 2025 | 7,150.00 | 7,150.00 | 7,150.00 | 7,150.00 | 7,150.00 | 1.42% | - |
| Sep 3, 2025 | 7,050.00 | 7,050.00 | 7,050.00 | 7,050.00 | 7,050.00 | 1.44% | - |
| Sep 2, 2025 | 6,950.00 | 6,950.00 | 6,950.00 | 6,950.00 | 6,950.00 | 5.30% | - |
| Sep 1, 2025 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | -3.65% | - |
| Aug 29, 2025 | 6,850.00 | 6,850.00 | 6,850.00 | 6,850.00 | 6,850.00 | - | - |
| Aug 28, 2025 | 6,850.00 | 6,850.00 | 6,850.00 | 6,850.00 | 6,850.00 | -0.72% | - |
| Aug 27, 2025 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | -0.72% | - |
| Aug 26, 2025 | 6,950.00 | 6,950.00 | 6,950.00 | 6,950.00 | 6,950.00 | - | - |
| Aug 25, 2025 | 6,950.00 | 6,950.00 | 6,950.00 | 6,950.00 | 6,950.00 | -1.42% | - |
| Aug 22, 2025 | 7,050.00 | 7,050.00 | 7,050.00 | 7,050.00 | 7,050.00 | 4.44% | - |
| Aug 21, 2025 | 6,750.00 | 6,750.00 | 6,750.00 | 6,750.00 | 6,750.00 | -4.26% | - |
| Aug 20, 2025 | 7,050.00 | 7,050.00 | 7,050.00 | 7,050.00 | 7,050.00 | -0.70% | - |
| Aug 19, 2025 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 0.71% | - |
| Aug 18, 2025 | 7,050.00 | 7,050.00 | 7,050.00 | 7,050.00 | 7,050.00 | - | - |
| Aug 14, 2025 | 6,900.00 | 7,050.00 | 6,900.00 | 7,050.00 | 7,050.00 | 0.71% | 8 |
| Aug 13, 2025 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 3.70% | - |
| Aug 12, 2025 | 6,750.00 | 6,750.00 | 6,750.00 | 6,750.00 | 6,750.00 | 0.75% | - |
| Aug 11, 2025 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | -0.74% | - |
| Aug 8, 2025 | 6,750.00 | 6,750.00 | 6,750.00 | 6,750.00 | 6,750.00 | -1.46% | - |
| Aug 7, 2025 | 6,850.00 | 6,850.00 | 6,850.00 | 6,850.00 | 6,850.00 | 0.74% | - |
| Aug 6, 2025 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | -0.73% | - |
| Aug 5, 2025 | 7,000.00 | 7,000.00 | 7,000.00 | 6,850.00 | 6,850.00 | 1.48% | 4 |
| Aug 4, 2025 | 6,750.00 | 6,750.00 | 6,750.00 | 6,750.00 | 6,750.00 | 0.75% | - |
| Aug 1, 2025 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | - | - |
| Jul 31, 2025 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | -1.47% | - |
| Jul 30, 2025 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 0.74% | - |
| Jul 29, 2025 | 6,750.00 | 6,750.00 | 6,750.00 | 6,750.00 | 6,750.00 | 0.75% | - |
| Jul 28, 2025 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 2.29% | - |
| Jul 25, 2025 | 6,550.00 | 6,550.00 | 6,550.00 | 6,550.00 | 6,550.00 | -1.50% | - |
| Jul 24, 2025 | 6,650.00 | 6,650.00 | 6,650.00 | 6,650.00 | 6,650.00 | -2.21% | - |
| Jul 23, 2025 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 3.03% | - |
| Jul 22, 2025 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 3.13% | - |
| Jul 21, 2025 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 0.79% | - |
| Jul 18, 2025 | 6,350.00 | 6,350.00 | 6,350.00 | 6,350.00 | 6,350.00 | -0.78% | - |