Noval Property Real Estate Investment Company (ATH:NOVAL)
Greece · Delayed Price · Currency is EUR 2.690
-0.030 (-1.10%)
At close: Aug 20, 2025, 5:20 PM EET
ATH:NOVAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 2.70 | 2.70 | 2.68 | 2.69 | - | -1.10% | 6,944 |
| Aug 19, 2025 | 2.72 | 2.73 | 2.70 | 2.72 | - | -0.37% | 15,108 |
| Aug 18, 2025 | 2.63 | 2.73 | 2.63 | 2.73 | - | 3.02% | 64,936 |
| Aug 14, 2025 | 2.66 | 2.67 | 2.63 | 2.65 | - | -0.38% | 17,327 |
| Aug 13, 2025 | 2.63 | 2.66 | 2.62 | 2.66 | - | 1.53% | 37,036 |
| Aug 12, 2025 | 2.61 | 2.63 | 2.61 | 2.62 | - | 0.38% | 45,272 |
| Aug 11, 2025 | 2.64 | 2.64 | 2.60 | 2.61 | - | -0.38% | 32,725 |
| Aug 8, 2025 | 2.61 | 2.63 | 2.59 | 2.62 | - | 0.38% | 19,179 |
| Aug 7, 2025 | 2.64 | 2.64 | 2.59 | 2.61 | - | -0.76% | 66,902 |
| Aug 6, 2025 | 2.64 | 2.65 | 2.62 | 2.63 | - | - | 9,033 |
| Aug 5, 2025 | 2.62 | 2.64 | 2.60 | 2.63 | - | 0.77% | 204,301 |
| Aug 4, 2025 | 2.61 | 2.61 | 2.60 | 2.61 | - | 0.38% | 63,791 |
| Aug 1, 2025 | 2.62 | 2.62 | 2.60 | 2.60 | - | -1.14% | 155,683 |
| Jul 31, 2025 | 2.64 | 2.64 | 2.60 | 2.63 | - | 0.77% | 10,140 |
| Jul 30, 2025 | 2.61 | 2.62 | 2.60 | 2.61 | - | 0.38% | 64,283 |
| Jul 29, 2025 | 2.58 | 2.61 | 2.58 | 2.60 | - | - | 59,175 |
| Jul 28, 2025 | 2.61 | 2.62 | 2.57 | 2.60 | - | - | 39,544 |
| Jul 25, 2025 | 2.60 | 2.65 | 2.60 | 2.60 | - | - | 28,192 |
| Jul 24, 2025 | 2.61 | 2.61 | 2.60 | 2.60 | - | -0.38% | 21,813 |
| Jul 23, 2025 | 2.58 | 2.62 | 2.58 | 2.61 | - | 0.38% | 45,083 |
| Jul 22, 2025 | 2.62 | 2.62 | 2.58 | 2.60 | - | -0.76% | 26,231 |
| Jul 21, 2025 | 2.60 | 2.62 | 2.58 | 2.62 | - | 1.55% | 22,550 |
| Jul 18, 2025 | 2.62 | 2.62 | 2.58 | 2.58 | - | -0.77% | 82,994 |
| Jul 17, 2025 | 2.54 | 2.62 | 2.54 | 2.60 | - | - | 142,656 |
| Jul 16, 2025 | 2.61 | 2.64 | 2.59 | 2.60 | - | -0.38% | 141,537 |
| Jul 15, 2025 | 2.58 | 2.61 | 2.55 | 2.61 | - | 2.76% | 45,543 |
| Jul 14, 2025 | 2.49 | 2.55 | 2.48 | 2.54 | - | - | 39,040 |
| Jul 11, 2025 | 2.53 | 2.54 | 2.51 | 2.54 | - | 0.40% | 47,317 |
| Jul 10, 2025 | 2.51 | 2.57 | 2.51 | 2.53 | - | 0.80% | 226,974 |
| Jul 9, 2025 | 2.48 | 2.55 | 2.48 | 2.51 | - | 1.21% | 214,050 |
| Jul 8, 2025 | 2.49 | 2.49 | 2.43 | 2.48 | - | -0.40% | 23,436 |
| Jul 7, 2025 | 2.49 | 2.49 | 2.45 | 2.49 | - | 0.40% | 13,037 |
| Jul 4, 2025 | 2.50 | 2.50 | 2.48 | 2.48 | - | -0.80% | 5,685 |
| Jul 3, 2025 | 2.52 | 2.52 | 2.47 | 2.50 | - | 0.40% | 19,092 |
| Jul 2, 2025 | 2.49 | 2.51 | 2.48 | 2.49 | - | - | 30,852 |
| Jul 1, 2025 | 2.51 | 2.51 | 2.48 | 2.49 | - | -1.19% | 15,158 |
| Jun 30, 2025 | 2.51 | 2.54 | 2.49 | 2.52 | - | - | 22,153 |
| Jun 27, 2025 | 2.52 | 2.55 | 2.50 | 2.52 | - | - | 19,414 |
| Jun 26, 2025 | 2.50 | 2.54 | 2.50 | 2.52 | - | 2.44% | 17,843 |
| Jun 25, 2025 | 2.41 | 2.46 | 2.41 | 2.46 | - | 2.07% | 22,871 |
| Jun 24, 2025 | 2.40 | 2.45 | 2.40 | 2.41 | - | 0.42% | 43,365 |
| Jun 23, 2025 | 2.40 | 2.44 | 2.38 | 2.40 | - | - | 15,735 |
| Jun 20, 2025 | 2.43 | 2.44 | 2.40 | 2.40 | - | -0.83% | 13,420 |
| Jun 19, 2025 | 2.41 | 2.45 | 2.40 | 2.42 | - | -0.41% | 39,010 |
| Jun 18, 2025 | 2.46 | 2.46 | 2.42 | 2.43 | - | -1.62% | 21,542 |
| Jun 17, 2025 | 2.46 | 2.47 | 2.45 | 2.47 | - | - | 15,379 |
| Jun 16, 2025 | 2.49 | 2.49 | 2.46 | 2.47 | - | -0.40% | 11,743 |
| Jun 13, 2025 | 2.48 | 2.49 | 2.47 | 2.48 | - | -0.80% | 20,952 |
| Jun 12, 2025 | 2.50 | 2.53 | 2.47 | 2.50 | - | - | 20,353 |
| Jun 11, 2025 | 2.51 | 2.53 | 2.49 | 2.50 | - | -0.40% | 39,478 |