National Vision Holdings, Inc. (FRA:7NV)
Germany
· Delayed Price · Currency is EUR 25.00
+1.00 (4.17%)
At close: Dec 5, 2025
National Vision Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 24.00 | 25.00 | 24.00 | 25.00 | 25.00 | 4.17% | - |
| Dec 4, 2025 | 24.40 | 24.40 | 23.80 | 24.00 | 24.00 | -1.64% | - |
| Dec 3, 2025 | 24.00 | 24.80 | 24.00 | 24.40 | 24.40 | 1.67% | - |
| Dec 2, 2025 | 24.00 | 24.20 | 23.60 | 24.00 | 24.00 | -0.83% | - |
| Dec 1, 2025 | 24.60 | 24.60 | 24.20 | 24.20 | 24.20 | -2.42% | 400 |
| Nov 28, 2025 | 25.00 | 25.00 | 24.80 | 24.80 | 24.80 | -0.80% | - |
| Nov 27, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.81% | - |
| Nov 26, 2025 | 24.40 | 25.00 | 24.40 | 24.80 | 24.80 | 1.64% | - |
| Nov 25, 2025 | 24.20 | 24.80 | 24.00 | 24.40 | 24.40 | 0.83% | 130 |
| Nov 24, 2025 | 23.00 | 24.20 | 23.00 | 24.20 | 24.20 | 5.22% | - |
| Nov 21, 2025 | 21.20 | 23.00 | 21.20 | 23.00 | 23.00 | 8.49% | 266 |
| Nov 20, 2025 | 21.40 | 22.00 | 21.20 | 21.20 | 21.20 | -0.93% | - |
| Nov 19, 2025 | 21.40 | 21.60 | 21.00 | 21.40 | 21.40 | -0.93% | - |
| Nov 18, 2025 | 20.80 | 22.00 | 20.80 | 21.60 | 21.60 | 2.86% | 150 |
| Nov 17, 2025 | 20.40 | 22.00 | 20.40 | 21.00 | 21.00 | 2.94% | 150 |
| Nov 14, 2025 | 20.20 | 20.40 | 19.60 | 20.40 | 20.40 | - | 1,000 |
| Nov 13, 2025 | 21.40 | 21.40 | 20.20 | 20.40 | 20.40 | -3.77% | - |
| Nov 12, 2025 | 20.80 | 21.20 | 20.80 | 21.20 | 21.20 | 1.92% | - |
| Nov 11, 2025 | 20.80 | 20.80 | 20.20 | 20.80 | 20.80 | - | - |
| Nov 10, 2025 | 20.80 | 21.20 | 20.60 | 20.80 | 20.80 | - | - |
| Nov 7, 2025 | 20.20 | 20.80 | 20.20 | 20.80 | 20.80 | 2.97% | - |
| Nov 6, 2025 | 21.40 | 21.40 | 20.00 | 20.20 | 20.20 | -5.61% | - |
| Nov 5, 2025 | 22.20 | 22.20 | 20.00 | 21.40 | 21.40 | -3.60% | 240 |
| Nov 4, 2025 | 22.60 | 22.60 | 22.20 | 22.20 | 22.20 | -3.48% | - |
| Nov 3, 2025 | 22.20 | 23.00 | 22.00 | 23.00 | 23.00 | 2.68% | - |
| Oct 31, 2025 | 22.60 | 22.60 | 22.40 | 22.40 | 22.40 | -0.88% | - |
| Oct 30, 2025 | 23.20 | 23.20 | 22.40 | 22.60 | 22.60 | -2.59% | - |
| Oct 29, 2025 | 22.80 | 23.40 | 22.80 | 23.20 | 23.20 | 1.75% | - |
| Oct 28, 2025 | 22.20 | 22.80 | 22.20 | 22.80 | 22.80 | 2.70% | - |
| Oct 27, 2025 | 22.00 | 22.40 | 22.00 | 22.20 | 22.20 | 1.83% | 140 |
| Oct 24, 2025 | 22.00 | 22.20 | 21.80 | 21.80 | 21.80 | -0.91% | - |
| Oct 23, 2025 | 22.00 | 22.00 | 21.80 | 22.00 | 22.00 | - | - |
| Oct 22, 2025 | 21.80 | 22.00 | 21.40 | 22.00 | 22.00 | 0.92% | - |
| Oct 21, 2025 | 21.60 | 22.00 | 21.60 | 21.80 | 21.80 | - | - |
| Oct 20, 2025 | 22.00 | 22.40 | 21.60 | 21.80 | 21.80 | -0.91% | - |
| Oct 17, 2025 | 22.80 | 23.20 | 22.00 | 22.00 | 22.00 | -4.35% | - |
| Oct 16, 2025 | 23.20 | 23.40 | 22.80 | 23.00 | 23.00 | - | - |
| Oct 15, 2025 | 23.00 | 23.40 | 22.80 | 23.00 | 23.00 | - | - |
| Oct 14, 2025 | 22.60 | 23.00 | 22.40 | 23.00 | 23.00 | 1.77% | - |
| Oct 13, 2025 | 22.00 | 22.60 | 22.00 | 22.60 | 22.60 | 3.67% | - |
| Oct 10, 2025 | 23.60 | 23.60 | 21.80 | 21.80 | 21.80 | -7.63% | 55 |
| Oct 9, 2025 | 23.60 | 24.00 | 23.60 | 23.60 | 23.60 | - | - |
| Oct 8, 2025 | 23.80 | 23.80 | 23.20 | 23.60 | 23.60 | -0.84% | - |
| Oct 7, 2025 | 24.00 | 24.20 | 23.20 | 23.80 | 23.80 | - | - |
| Oct 6, 2025 | 24.60 | 24.60 | 23.80 | 23.80 | 23.80 | -2.46% | - |
| Oct 3, 2025 | 25.00 | 25.00 | 24.40 | 24.40 | 24.40 | -2.40% | - |
| Oct 2, 2025 | 24.60 | 25.00 | 24.20 | 25.00 | 25.00 | 0.81% | - |
| Oct 1, 2025 | 24.60 | 25.00 | 24.60 | 24.80 | 24.80 | - | - |
| Sep 30, 2025 | 24.80 | 24.80 | 24.40 | 24.80 | 24.80 | - | - |
| Sep 29, 2025 | 24.40 | 24.80 | 24.00 | 24.80 | 24.80 | 1.64% | - |
| Sep 26, 2025 | 23.40 | 24.40 | 23.40 | 24.40 | 24.40 | 3.39% | 55 |
| Sep 25, 2025 | 24.00 | 24.40 | 23.60 | 23.60 | 23.60 | -1.67% | - |
| Sep 24, 2025 | 23.00 | 24.00 | 23.00 | 24.00 | 24.00 | 4.35% | - |
| Sep 23, 2025 | 22.40 | 23.40 | 22.40 | 23.00 | 23.00 | 1.77% | - |
| Sep 22, 2025 | 22.80 | 22.80 | 22.00 | 22.60 | 22.60 | -0.88% | 2,400 |
| Sep 19, 2025 | 22.40 | 22.80 | 22.00 | 22.80 | 22.80 | 1.79% | - |
| Sep 18, 2025 | 21.00 | 22.40 | 21.00 | 22.40 | 22.40 | 6.67% | - |
| Sep 17, 2025 | 20.20 | 21.00 | 20.00 | 21.00 | 21.00 | 3.96% | - |
| Sep 16, 2025 | 20.00 | 20.20 | 19.80 | 20.20 | 20.20 | 1.00% | - |
| Sep 15, 2025 | 19.50 | 20.00 | 19.50 | 20.00 | 20.00 | 2.04% | - |
| Sep 12, 2025 | 19.70 | 19.80 | 19.50 | 19.60 | 19.60 | -1.01% | - |
| Sep 11, 2025 | 19.30 | 19.80 | 19.30 | 19.80 | 19.80 | 2.59% | - |
| Sep 10, 2025 | 19.30 | 19.40 | 19.10 | 19.30 | 19.30 | -0.52% | - |
| Sep 9, 2025 | 19.50 | 19.70 | 19.40 | 19.40 | 19.40 | -1.02% | - |
| Sep 8, 2025 | 20.00 | 20.00 | 19.60 | 19.60 | 19.60 | -2.00% | - |
| Sep 5, 2025 | 19.70 | 20.00 | 19.70 | 20.00 | 20.00 | 1.52% | - |
| Sep 4, 2025 | 19.40 | 19.90 | 19.40 | 19.70 | 19.70 | 1.03% | - |
| Sep 3, 2025 | 18.70 | 19.50 | 18.70 | 19.50 | 19.50 | 3.17% | 2,400 |
| Sep 2, 2025 | 19.50 | 19.50 | 18.90 | 18.90 | 18.90 | -3.08% | - |
| Sep 1, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -0.51% | - |
| Aug 29, 2025 | 19.90 | 19.90 | 19.40 | 19.60 | 19.60 | -2.00% | - |
| Aug 28, 2025 | 20.80 | 21.00 | 20.00 | 20.00 | 20.00 | -3.85% | - |
| Aug 27, 2025 | 21.00 | 21.00 | 20.80 | 20.80 | 20.80 | -0.95% | 110 |
| Aug 26, 2025 | 20.40 | 21.00 | 20.40 | 21.00 | 21.00 | 1.94% | - |
| Aug 25, 2025 | 21.20 | 21.20 | 20.60 | 20.60 | 20.60 | -1.90% | - |
| Aug 22, 2025 | 20.60 | 21.00 | 20.60 | 21.00 | 21.00 | 1.94% | - |
| Aug 21, 2025 | 20.60 | 20.60 | 20.20 | 20.60 | 20.60 | - | - |
| Aug 20, 2025 | 20.20 | 20.60 | 20.20 | 20.60 | 20.60 | 3.00% | - |
| Aug 19, 2025 | 20.40 | 20.40 | 20.00 | 20.00 | 20.00 | -1.96% | - |
| Aug 18, 2025 | 19.30 | 20.40 | 19.30 | 20.40 | 20.40 | 5.70% | - |
| Aug 15, 2025 | 19.70 | 19.70 | 19.30 | 19.30 | 19.30 | -2.03% | - |
| Aug 14, 2025 | 19.70 | 19.90 | 19.70 | 19.70 | 19.70 | -1.01% | - |
| Aug 13, 2025 | 19.60 | 20.00 | 19.50 | 19.90 | 19.90 | 1.53% | - |
| Aug 12, 2025 | 19.50 | 19.60 | 19.30 | 19.60 | 19.60 | 0.51% | 135 |
| Aug 11, 2025 | 19.30 | 19.60 | 19.30 | 19.50 | 19.50 | 0.52% | 133 |
| Aug 8, 2025 | 20.60 | 20.60 | 19.40 | 19.40 | 19.40 | -5.83% | - |
| Aug 7, 2025 | 20.40 | 20.60 | 20.20 | 20.60 | 20.60 | 0.98% | - |
| Aug 6, 2025 | 21.40 | 21.60 | 20.00 | 20.40 | 20.40 | -3.77% | 530 |
| Aug 5, 2025 | 21.60 | 21.80 | 21.20 | 21.20 | 21.20 | -1.85% | - |
| Aug 4, 2025 | 20.80 | 21.60 | 20.80 | 21.60 | 21.60 | 3.85% | - |
| Aug 1, 2025 | 21.00 | 21.00 | 20.40 | 20.80 | 20.80 | -1.89% | - |
| Jul 31, 2025 | 21.40 | 21.40 | 21.00 | 21.20 | 21.20 | - | - |
| Jul 30, 2025 | 21.20 | 21.80 | 21.20 | 21.20 | 21.20 | - | 240 |
| Jul 29, 2025 | 21.00 | 21.20 | 20.80 | 21.20 | 21.20 | 0.95% | - |
| Jul 28, 2025 | 21.40 | 21.40 | 20.60 | 21.00 | 21.00 | -0.94% | - |
| Jul 25, 2025 | 21.60 | 21.60 | 21.00 | 21.20 | 21.20 | -0.93% | - |
| Jul 24, 2025 | 21.40 | 21.60 | 21.40 | 21.40 | 21.40 | -0.93% | - |
| Jul 23, 2025 | 21.20 | 21.60 | 21.20 | 21.60 | 21.60 | 1.89% | - |
| Jul 22, 2025 | 21.60 | 21.60 | 21.00 | 21.20 | 21.20 | -0.93% | - |
| Jul 21, 2025 | 21.40 | 21.80 | 21.40 | 21.40 | 21.40 | -0.93% | - |