KCE Electronics Public Company Limited (FRA:NVPA)
Germany
· Delayed Price · Currency is EUR 0.4960
-0.0090 (-1.78%)
At close: Dec 4, 2025
FRA:NVPA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 2.82% | - |
| Dec 4, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -1.78% | - |
| Dec 3, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 1.81% | - |
| Dec 2, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -2.75% | - |
| Dec 1, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 4.08% | - |
| Nov 28, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -0.41% | - |
| Nov 27, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -0.81% | - |
| Nov 26, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -1.78% | - |
| Nov 25, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 2.64% | - |
| Nov 24, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Nov 21, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -5.38% | - |
| Nov 20, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 5.69% | - |
| Nov 19, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -2.57% | - |
| Nov 18, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Nov 17, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -0.98% | - |
| Nov 14, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -3.77% | - |
| Nov 13, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -8.62% | - |
| Nov 12, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.87% | - |
| Nov 11, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Nov 10, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -4.96% | - |
| Nov 7, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -1.63% | - |
| Nov 6, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.82% | - |
| Nov 5, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -1.61% | - |
| Nov 4, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.80% | - |
| Nov 3, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 2.46% | - |
| Oct 31, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -0.81% | - |
| Oct 30, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Oct 29, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Oct 28, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.81% | - |
| Oct 27, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 1.64% | - |
| Oct 24, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| Oct 23, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0.83% | - |
| Oct 22, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| Oct 21, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -12.95% | - |
| Oct 20, 2025 | 0.60 | 0.70 | 0.60 | 0.70 | 0.70 | 14.88% | 8 |
| Oct 17, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -3.20% | - |
| Oct 16, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 5.04% | - |
| Oct 15, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 0.85% | - |
| Oct 14, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | - |
| Oct 13, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -1.67% | - |
| Oct 10, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -2.44% | - |
| Oct 9, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 4.24% | - |
| Oct 8, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -0.84% | - |
| Oct 7, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 13.33% | - |
| Oct 6, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -1.87% | - |
| Oct 3, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -1.83% | - |
| Oct 2, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 2.83% | - |
| Oct 1, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -1.85% | - |
| Sep 30, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 1.89% | - |
| Sep 29, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -3.64% | - |