Noval Property Real Estate Investment Company (ATH:NOVAL)
Greece · Delayed Price · Currency is EUR 2.650
-0.010 (-0.38%)
At close: Sep 30, 2025
ATH:NOVAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 2.66 | 2.66 | 2.63 | 2.65 | 2.65 | -0.38% | 8,021 |
| Sep 29, 2025 | 2.69 | 2.69 | 2.60 | 2.66 | 2.66 | - | 41,085 |
| Sep 26, 2025 | 2.63 | 2.66 | 2.60 | 2.66 | 2.66 | 0.76% | 14,196 |
| Sep 25, 2025 | 2.65 | 2.67 | 2.64 | 2.64 | 2.64 | -1.49% | 14,788 |
| Sep 24, 2025 | 2.65 | 2.70 | 2.64 | 2.68 | 2.68 | 1.52% | 26,977 |
| Sep 23, 2025 | 2.67 | 2.68 | 2.61 | 2.64 | 2.64 | -1.12% | 20,142 |
| Sep 22, 2025 | 2.63 | 2.67 | 2.63 | 2.67 | 2.67 | - | 20,222 |
| Sep 19, 2025 | 2.68 | 2.68 | 2.66 | 2.67 | 2.67 | - | 14,871 |
| Sep 18, 2025 | 2.68 | 2.69 | 2.67 | 2.67 | 2.67 | - | 23,995 |
| Sep 17, 2025 | 2.69 | 2.70 | 2.66 | 2.67 | 2.67 | -0.37% | 135,574 |
| Sep 16, 2025 | 2.68 | 2.69 | 2.65 | 2.68 | 2.68 | 0.37% | 29,650 |
| Sep 15, 2025 | 2.68 | 2.68 | 2.64 | 2.67 | 2.67 | - | 22,170 |
| Sep 12, 2025 | 2.67 | 2.67 | 2.63 | 2.67 | 2.67 | 0.38% | 79,734 |
| Sep 11, 2025 | 2.64 | 2.66 | 2.63 | 2.66 | 2.66 | 1.53% | 50,697 |
| Sep 10, 2025 | 2.63 | 2.63 | 2.61 | 2.62 | 2.62 | 0.38% | 21,129 |
| Sep 9, 2025 | 2.62 | 2.62 | 2.60 | 2.61 | 2.61 | -0.38% | 10,471 |
| Sep 8, 2025 | 2.61 | 2.62 | 2.61 | 2.62 | 2.62 | 0.77% | 13,242 |
| Sep 5, 2025 | 2.62 | 2.62 | 2.60 | 2.60 | 2.60 | -0.38% | 27,865 |
| Sep 4, 2025 | 2.63 | 2.63 | 2.61 | 2.61 | 2.61 | -0.38% | 14,902 |
| Sep 3, 2025 | 2.61 | 2.65 | 2.61 | 2.62 | 2.62 | -0.38% | 28,992 |
| Sep 2, 2025 | 2.65 | 2.65 | 2.61 | 2.63 | 2.63 | -0.38% | 17,624 |
| Sep 1, 2025 | 2.67 | 2.70 | 2.63 | 2.64 | 2.64 | -1.12% | 36,308 |
| Aug 29, 2025 | 2.70 | 2.70 | 2.67 | 2.67 | 2.67 | - | 11,259 |
| Aug 28, 2025 | 2.72 | 2.72 | 2.65 | 2.67 | 2.67 | -1.84% | 20,263 |
| Aug 27, 2025 | 2.67 | 2.72 | 2.67 | 2.72 | 2.72 | 1.49% | 28,255 |
| Aug 26, 2025 | 2.68 | 2.69 | 2.67 | 2.68 | 2.68 | -1.11% | 18,176 |
| Aug 25, 2025 | 2.70 | 2.73 | 2.69 | 2.71 | 2.71 | 0.37% | 22,956 |
| Aug 22, 2025 | 2.69 | 2.72 | 2.67 | 2.70 | 2.70 | -1.10% | 30,085 |
| Aug 21, 2025 | 2.70 | 2.75 | 2.70 | 2.73 | 2.73 | 1.49% | 14,462 |
| Aug 20, 2025 | 2.70 | 2.70 | 2.68 | 2.69 | 2.69 | -1.10% | 6,944 |
| Aug 19, 2025 | 2.72 | 2.73 | 2.70 | 2.72 | 2.72 | -0.37% | 15,108 |
| Aug 18, 2025 | 2.63 | 2.73 | 2.63 | 2.73 | 2.73 | 3.02% | 64,936 |
| Aug 14, 2025 | 2.66 | 2.67 | 2.63 | 2.65 | 2.65 | -0.38% | 17,327 |
| Aug 13, 2025 | 2.63 | 2.66 | 2.62 | 2.66 | 2.66 | 1.53% | 37,036 |
| Aug 12, 2025 | 2.61 | 2.63 | 2.61 | 2.62 | 2.62 | 0.38% | 45,272 |
| Aug 11, 2025 | 2.64 | 2.64 | 2.60 | 2.61 | 2.61 | -0.38% | 32,725 |
| Aug 8, 2025 | 2.61 | 2.63 | 2.59 | 2.62 | 2.62 | 0.38% | 19,179 |
| Aug 7, 2025 | 2.64 | 2.64 | 2.59 | 2.61 | 2.61 | -0.76% | 66,902 |
| Aug 6, 2025 | 2.64 | 2.65 | 2.62 | 2.63 | 2.63 | - | 9,033 |
| Aug 5, 2025 | 2.62 | 2.64 | 2.60 | 2.63 | 2.63 | 0.77% | 204,301 |
| Aug 4, 2025 | 2.61 | 2.61 | 2.60 | 2.61 | 2.61 | 0.38% | 63,791 |
| Aug 1, 2025 | 2.62 | 2.62 | 2.60 | 2.60 | 2.60 | -1.14% | 155,683 |
| Jul 31, 2025 | 2.64 | 2.64 | 2.60 | 2.63 | 2.63 | 0.77% | 10,140 |
| Jul 30, 2025 | 2.61 | 2.62 | 2.60 | 2.61 | 2.61 | 0.38% | 64,283 |
| Jul 29, 2025 | 2.58 | 2.61 | 2.58 | 2.60 | 2.60 | - | 59,175 |
| Jul 28, 2025 | 2.61 | 2.62 | 2.57 | 2.60 | 2.60 | - | 39,544 |
| Jul 25, 2025 | 2.60 | 2.65 | 2.60 | 2.60 | 2.60 | - | 28,192 |
| Jul 24, 2025 | 2.61 | 2.61 | 2.60 | 2.60 | 2.60 | -0.38% | 21,813 |
| Jul 23, 2025 | 2.58 | 2.62 | 2.58 | 2.61 | 2.61 | 0.38% | 45,083 |
| Jul 22, 2025 | 2.62 | 2.62 | 2.58 | 2.60 | 2.60 | -0.76% | 26,231 |