Skip to main content
NVR, Inc. (FRA:NVE)
Germany flag Germany · Delayed Price · Currency is EUR
6,450.00
+100.00 (1.57%)
Last updated: Dec 5, 2025, 8:05 AM CET

NVR, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20256,550.006,600.006,350.006,350.006,350.00-1.55%1
Dec 3, 20256,500.006,500.006,450.006,450.006,450.000.78%-
Dec 2, 20256,450.006,450.006,400.006,400.006,400.00-3
Dec 1, 20256,350.006,400.006,250.006,400.006,400.000.79%-
Nov 28, 20256,500.006,500.006,300.006,350.006,350.00-2.31%-
Nov 27, 20256,500.006,500.006,500.006,500.006,500.000.78%-
Nov 26, 20256,400.006,450.006,350.006,450.006,450.001.57%-
Nov 25, 20256,250.006,350.006,250.006,350.006,350.003.25%-
Nov 24, 20256,400.006,400.006,100.006,150.006,150.00-2.38%-
Nov 21, 20256,200.006,350.006,150.006,300.006,300.002.44%-
Nov 20, 20256,200.006,200.006,050.006,150.006,150.000.82%1
Nov 19, 20256,150.006,150.006,000.006,100.006,100.000.83%-
Nov 18, 20256,100.006,100.005,950.006,050.006,050.00-0.82%-
Nov 17, 20256,250.006,250.006,050.006,100.006,100.00-0.81%-
Nov 14, 20256,200.006,200.006,150.006,150.006,150.00--
Nov 13, 20256,300.006,300.006,150.006,150.006,150.00-0.81%-
Nov 12, 20256,300.006,300.006,200.006,200.006,200.00--
Nov 11, 20256,350.006,350.006,150.006,200.006,200.00-0.80%-
Nov 10, 20256,200.006,250.006,150.006,250.006,250.002.46%-
Nov 7, 20256,200.006,200.006,050.006,100.006,100.00-0.81%-
Nov 6, 20256,200.006,200.006,100.006,150.006,150.00--
Nov 5, 20256,200.006,200.006,100.006,150.006,150.000.82%-
Nov 4, 20256,050.006,150.006,000.006,100.006,100.000.83%2
Nov 3, 20256,200.006,200.006,050.006,050.006,050.00-1.63%-
Oct 31, 20256,150.006,150.006,150.006,150.006,150.00--
Oct 30, 20256,200.006,250.006,150.006,150.006,150.00-0.81%-
Oct 29, 20256,350.006,350.006,150.006,200.006,200.00-1.59%20
Oct 28, 20256,250.006,300.006,250.006,300.006,300.000.80%-
Oct 27, 20256,350.006,350.006,250.006,250.006,250.00-0.79%-
Oct 24, 20256,600.006,600.006,300.006,300.006,300.00-3.08%-
Oct 23, 20256,600.006,600.006,450.006,500.006,500.00-0.76%-
Oct 22, 20256,700.006,700.006,450.006,550.006,550.00--
Oct 21, 20256,550.006,650.006,350.006,550.006,550.000.77%-
Oct 20, 20256,550.006,550.006,400.006,500.006,500.000.78%-
Oct 17, 20256,450.006,450.006,450.006,450.006,450.000.78%-
Oct 16, 20256,550.006,550.006,400.006,400.006,400.00-0.78%-
Oct 15, 20256,650.006,700.006,450.006,450.006,450.00-1.53%20
Oct 14, 20256,500.006,550.006,400.006,550.006,550.001.55%-
Oct 13, 20256,450.006,450.006,400.006,450.006,450.002.38%-
Oct 10, 20256,550.006,550.006,300.006,300.006,300.00-3.08%-
Oct 9, 20256,650.006,650.006,400.006,500.006,500.00-0.76%3
Oct 8, 20256,750.006,750.006,550.006,550.006,550.00-2.24%-
Oct 7, 20256,850.006,950.006,600.006,700.006,700.00-1.47%3
Oct 6, 20256,950.006,950.006,750.006,800.006,800.00--
Oct 3, 20256,850.006,850.006,800.006,800.006,800.000.74%3
Oct 2, 20256,850.006,850.006,750.006,750.006,750.00--
Oct 1, 20256,800.006,800.006,750.006,750.006,750.00-2.17%-
Sep 30, 20256,900.006,900.006,900.006,900.006,900.001.47%-
Sep 29, 20256,800.006,800.006,800.006,800.006,800.000.74%-
Sep 26, 20256,750.006,750.006,750.006,750.006,750.00-0.74%-
Sep 25, 20256,800.006,800.006,800.006,800.006,800.000.74%-
Sep 24, 20256,750.006,750.006,750.006,750.006,750.000.75%-
Sep 23, 20256,700.006,700.006,700.006,700.006,700.00-2.19%-
Sep 22, 20256,850.006,850.006,850.006,850.006,850.00--
Sep 19, 20256,850.006,850.006,850.006,850.006,850.00--
Sep 18, 20256,800.006,850.006,800.006,850.006,850.00-4
Sep 17, 20256,850.006,850.006,850.006,850.006,850.00-2.14%-
Sep 16, 20257,000.007,000.007,000.007,000.007,000.00-2.10%1
Sep 15, 20257,150.007,150.007,150.007,150.007,150.00-1.38%-
Sep 12, 20257,250.007,250.007,250.007,250.007,250.002.11%-
Sep 11, 20257,100.007,100.007,100.007,100.007,100.00--
Sep 10, 20257,100.007,100.007,100.007,100.007,100.00-2.07%3
Sep 9, 20257,250.007,250.007,250.007,250.007,250.001.40%-
Sep 8, 20257,200.007,400.007,150.007,150.007,150.00-3
Sep 5, 20257,150.007,150.007,150.007,150.007,150.002.14%-
Sep 4, 20257,000.007,000.007,000.007,000.007,000.00--
Sep 3, 20257,000.007,000.007,000.007,000.007,000.000.72%-
Sep 2, 20256,950.006,950.006,950.006,950.006,950.001.46%-
Sep 1, 20256,850.006,850.006,850.006,850.006,850.00--
Aug 29, 20256,850.006,850.006,850.006,850.006,850.00--
Aug 28, 20256,850.006,850.006,850.006,850.006,850.00-0.72%-
Aug 27, 20256,900.006,900.006,900.006,900.006,900.00--
Aug 26, 20256,900.006,900.006,900.006,900.006,900.00-0.72%-
Aug 25, 20256,950.006,950.006,950.006,950.006,950.002.21%-
Aug 22, 20256,800.006,800.006,800.006,800.006,800.00--
Aug 21, 20256,850.006,850.006,800.006,800.006,800.00-3.55%2
Aug 20, 20257,050.007,050.007,050.007,050.007,050.001.44%-
Aug 19, 20256,950.006,950.006,900.006,950.006,950.00-0.71%7
Aug 18, 20257,000.007,000.007,000.007,000.007,000.00-0.71%-
Aug 15, 20257,050.007,050.007,050.007,050.007,050.00--
Aug 14, 20257,050.007,050.007,050.007,050.007,050.004.44%-
Aug 13, 20256,750.006,750.006,750.006,750.006,750.001.50%-
Aug 12, 20256,650.006,650.006,650.006,650.006,650.00-0.75%-
Aug 11, 20256,700.006,700.006,700.006,700.006,700.00--
Aug 8, 20256,700.006,700.006,700.006,700.006,700.00-0.74%-
Aug 7, 20256,750.006,750.006,750.006,750.006,750.00-0.74%-
Aug 6, 20256,800.006,800.006,800.006,800.006,800.00--
Aug 5, 20256,800.006,800.006,800.006,800.006,800.002.26%-
Aug 4, 20256,700.006,700.006,650.006,650.006,650.000.76%12
Aug 1, 20256,600.006,600.006,600.006,600.006,600.00-0.75%-
Jul 31, 20256,650.006,650.006,650.006,650.006,650.00-1.48%-
Jul 30, 20256,750.006,750.006,750.006,750.006,750.00--
Jul 29, 20256,750.006,750.006,750.006,750.006,750.002.27%-
Jul 28, 20256,600.006,600.006,600.006,600.006,600.00--
Jul 25, 20256,600.006,600.006,600.006,600.006,600.00-1.49%-
Jul 24, 20256,700.006,700.006,700.006,700.006,700.00--
Jul 23, 20256,700.006,700.006,700.006,700.006,700.006.35%-
Jul 22, 20256,300.006,300.006,300.006,300.006,300.00-0.79%-
Jul 21, 20256,350.006,350.006,350.006,350.006,350.00--
Jul 18, 20256,350.006,350.006,350.006,350.006,350.000.79%-