NVE Corporation (FRA:NVK)
Germany
· Delayed Price · Currency is EUR 58.00
+2.00 (3.57%)
At close: Dec 5, 2025
NVE Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 57.00 | 58.00 | 57.00 | 58.00 | 58.00 | 3.57% | - |
| Dec 4, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 0.90% | - |
| Dec 3, 2025 | 53.00 | 55.50 | 53.00 | 55.50 | 55.50 | 2.78% | - |
| Dec 2, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | - |
| Dec 1, 2025 | 54.50 | 54.50 | 54.00 | 54.00 | 54.00 | -0.92% | - |
| Nov 28, 2025 | 53.50 | 54.50 | 53.50 | 54.50 | 54.50 | 2.83% | - |
| Nov 27, 2025 | 53.50 | 53.50 | 53.00 | 53.00 | 53.00 | -1.85% | - |
| Nov 26, 2025 | 53.00 | 54.00 | 53.00 | 54.00 | 54.00 | 1.89% | - |
| Nov 25, 2025 | 51.50 | 53.00 | 51.50 | 53.00 | 53.00 | 1.92% | - |
| Nov 24, 2025 | 51.00 | 52.00 | 51.00 | 52.00 | 52.00 | 0.97% | - |
| Nov 21, 2025 | 48.80 | 51.50 | 48.80 | 51.50 | 51.50 | 4.67% | - |
| Nov 20, 2025 | 49.60 | 49.60 | 49.20 | 49.20 | 49.20 | -2.57% | - |
| Nov 19, 2025 | 49.20 | 50.50 | 49.20 | 50.50 | 50.50 | 1.41% | - |
| Nov 18, 2025 | 50.50 | 50.50 | 49.80 | 49.80 | 49.80 | -2.35% | - |
| Nov 17, 2025 | 52.50 | 52.50 | 51.00 | 51.00 | 51.00 | -3.77% | - |
| Nov 14, 2025 | 53.50 | 53.50 | 53.00 | 53.00 | 53.00 | -2.75% | - |
| Nov 13, 2025 | 55.50 | 55.50 | 54.50 | 54.50 | 54.50 | -1.80% | - |
| Nov 12, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | -0.89% | - |
| Nov 11, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -0.88% | - |
| Nov 10, 2025 | 55.50 | 56.50 | 55.50 | 56.50 | 56.50 | 2.73% | - |
| Nov 7, 2025 | 55.50 | 55.50 | 55.00 | 55.00 | 55.00 | -1.79% | 100 |
| Nov 6, 2025 | 57.50 | 57.50 | 56.00 | 56.00 | 56.00 | -0.88% | - |
| Nov 5, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | -2.59% | - |
| Nov 4, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -0.85% | - |
| Nov 3, 2025 | 59.00 | 59.00 | 58.50 | 58.50 | 58.50 | -1.68% | - |
| Oct 31, 2025 | 58.50 | 59.50 | 58.50 | 59.50 | 58.63 | 1.71% | - |
| Oct 30, 2025 | 61.00 | 61.00 | 58.50 | 58.50 | 57.65 | -4.88% | - |
| Oct 29, 2025 | 61.00 | 61.50 | 61.00 | 61.50 | 60.60 | - | - |
| Oct 28, 2025 | 61.00 | 61.50 | 61.00 | 61.50 | 60.60 | - | - |
| Oct 27, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 60.60 | - | - |
| Oct 24, 2025 | 61.00 | 61.50 | 61.00 | 61.50 | 60.60 | -0.81% | - |
| Oct 23, 2025 | 60.00 | 62.00 | 60.00 | 62.00 | 61.10 | 2.48% | - |
| Oct 22, 2025 | 62.00 | 62.00 | 60.50 | 60.50 | 59.62 | -3.97% | - |
| Oct 21, 2025 | 62.50 | 63.00 | 62.50 | 63.00 | 62.08 | 1.61% | - |
| Oct 20, 2025 | 60.50 | 62.00 | 60.50 | 62.00 | 61.10 | 0.81% | - |
| Oct 17, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 60.60 | -0.81% | - |
| Oct 16, 2025 | 63.50 | 63.50 | 62.00 | 62.00 | 61.10 | -2.36% | - |
| Oct 15, 2025 | 61.50 | 63.50 | 61.50 | 63.50 | 62.57 | 2.42% | - |
| Oct 14, 2025 | 60.00 | 62.00 | 60.00 | 62.00 | 61.10 | 3.33% | - |
| Oct 13, 2025 | 57.00 | 60.00 | 57.00 | 60.00 | 59.13 | 4.35% | - |
| Oct 10, 2025 | 60.00 | 60.00 | 57.50 | 57.50 | 56.66 | -4.96% | - |
| Oct 9, 2025 | 57.50 | 60.50 | 57.50 | 60.50 | 59.62 | 4.31% | - |
| Oct 8, 2025 | 56.50 | 58.00 | 56.50 | 58.00 | 57.15 | 1.75% | - |
| Oct 7, 2025 | 57.50 | 57.50 | 57.00 | 57.00 | 56.17 | -2.56% | - |
| Oct 6, 2025 | 57.50 | 58.50 | 57.50 | 58.50 | 57.65 | 0.86% | - |
| Oct 3, 2025 | 56.00 | 58.00 | 56.00 | 58.00 | 57.15 | 1.75% | - |
| Oct 2, 2025 | 54.50 | 57.00 | 54.50 | 57.00 | 56.17 | 2.70% | - |
| Oct 1, 2025 | 54.50 | 55.50 | 54.50 | 55.50 | 54.69 | 0.91% | - |
| Sep 30, 2025 | 54.50 | 55.00 | 54.50 | 55.00 | 54.20 | - | - |
| Sep 29, 2025 | 54.50 | 55.00 | 54.50 | 55.00 | 54.20 | -0.90% | - |
| Sep 26, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 54.69 | -0.89% | - |
| Sep 25, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 55.18 | - | - |
| Sep 24, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 55.18 | - | - |
| Sep 23, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 55.18 | -0.88% | - |
| Sep 22, 2025 | 55.50 | 56.50 | 55.50 | 56.50 | 55.68 | 0.89% | - |
| Sep 19, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 55.18 | -0.88% | - |
| Sep 18, 2025 | 55.00 | 56.50 | 55.00 | 56.50 | 55.68 | 1.80% | - |
| Sep 17, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 54.69 | -0.89% | - |
| Sep 16, 2025 | 56.50 | 56.50 | 56.00 | 56.00 | 55.18 | -0.88% | - |
| Sep 15, 2025 | 57.00 | 57.00 | 56.50 | 56.50 | 55.68 | -0.88% | - |
| Sep 12, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 56.17 | - | - |
| Sep 11, 2025 | 55.50 | 57.00 | 55.50 | 57.00 | 56.17 | 2.70% | - |
| Sep 10, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 54.69 | -0.89% | - |
| Sep 9, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 55.18 | -0.88% | - |
| Sep 8, 2025 | 56.00 | 56.50 | 56.00 | 56.50 | 55.68 | 2.73% | - |
| Sep 5, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 54.20 | -0.90% | - |
| Sep 4, 2025 | 53.50 | 55.50 | 53.50 | 55.50 | 54.69 | 2.78% | - |
| Sep 3, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 53.21 | -0.92% | - |
| Sep 2, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 53.71 | - | - |
| Sep 1, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 53.71 | -0.91% | - |
| Aug 29, 2025 | 55.50 | 55.50 | 55.00 | 55.00 | 54.20 | -1.79% | - |
| Aug 28, 2025 | 55.00 | 56.00 | 55.00 | 56.00 | 55.18 | 0.90% | - |
| Aug 27, 2025 | 55.00 | 55.50 | 55.00 | 55.50 | 54.69 | 0.91% | - |
| Aug 26, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 54.20 | -0.90% | - |
| Aug 25, 2025 | 56.00 | 56.00 | 55.50 | 55.50 | 54.69 | -1.77% | - |
| Aug 22, 2025 | 53.50 | 56.50 | 53.50 | 56.50 | 55.68 | 3.67% | - |
| Aug 21, 2025 | 53.00 | 54.50 | 53.00 | 54.50 | 53.71 | 1.87% | - |
| Aug 20, 2025 | 54.50 | 54.50 | 53.50 | 53.50 | 52.72 | -2.73% | - |
| Aug 19, 2025 | 54.00 | 55.00 | 54.00 | 55.00 | 54.20 | 1.85% | - |
| Aug 18, 2025 | 53.00 | 54.00 | 53.00 | 54.00 | 53.21 | 0.93% | - |
| Aug 15, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 52.72 | - | - |
| Aug 14, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 52.72 | -0.93% | - |
| Aug 13, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 53.21 | - | - |
| Aug 12, 2025 | 52.00 | 54.00 | 52.00 | 54.00 | 53.21 | 1.89% | - |
| Aug 11, 2025 | 52.00 | 53.00 | 52.00 | 53.00 | 52.23 | 0.95% | - |
| Aug 8, 2025 | 52.00 | 52.50 | 52.00 | 52.50 | 51.74 | - | - |
| Aug 7, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 51.74 | - | - |
| Aug 6, 2025 | 51.00 | 52.50 | 51.00 | 52.50 | 51.74 | 2.94% | - |
| Aug 5, 2025 | 51.50 | 51.50 | 51.00 | 51.00 | 50.26 | - | - |
| Aug 4, 2025 | 51.50 | 51.50 | 51.00 | 51.00 | 50.26 | -6.42% | - |
| Aug 1, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 52.85 | - | - |
| Jul 31, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 52.85 | -0.91% | - |
| Jul 30, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 53.34 | - | - |
| Jul 29, 2025 | 54.00 | 55.00 | 54.00 | 55.00 | 53.34 | 2.80% | - |
| Jul 28, 2025 | 53.00 | 53.50 | 53.00 | 53.50 | 51.88 | - | - |
| Jul 25, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 51.88 | -20.74% | - |
| Jul 24, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 65.46 | - | - |
| Jul 23, 2025 | 67.00 | 67.50 | 67.00 | 67.50 | 65.46 | - | - |
| Jul 22, 2025 | 68.50 | 68.50 | 67.50 | 67.50 | 65.46 | -2.17% | - |
| Jul 21, 2025 | 67.50 | 69.00 | 67.50 | 69.00 | 66.91 | 1.47% | - |