Noval Property Real Estate Investment Company (ATH:NOVAL)
Greece · Delayed Price · Currency is EUR 2.840
-0.060 (-2.07%)
At close: Dec 23, 2025
ATH:NOVAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 2.90 | 2.90 | 2.83 | 2.84 | 2.84 | -2.07% | 38,977 |
| Dec 22, 2025 | 2.85 | 2.92 | 2.85 | 2.90 | 2.90 | - | 38,583 |
| Dec 19, 2025 | 2.90 | 2.91 | 2.87 | 2.90 | 2.90 | - | 29,312 |
| Dec 18, 2025 | 2.89 | 2.90 | 2.84 | 2.90 | 2.90 | 0.35% | 60,553 |
| Dec 17, 2025 | 2.83 | 2.93 | 2.82 | 2.89 | 2.89 | 2.48% | 147,826 |
| Dec 16, 2025 | 2.75 | 2.83 | 2.75 | 2.82 | 2.82 | 2.55% | 110,216 |
| Dec 15, 2025 | 2.76 | 2.76 | 2.74 | 2.75 | 2.75 | -0.36% | 28,683 |
| Dec 12, 2025 | 2.76 | 2.77 | 2.75 | 2.76 | 2.76 | - | 41,703 |
| Dec 11, 2025 | 2.78 | 2.78 | 2.74 | 2.76 | 2.76 | 0.36% | 35,225 |
| Dec 10, 2025 | 2.74 | 2.76 | 2.73 | 2.75 | 2.75 | 0.36% | 37,235 |
| Dec 9, 2025 | 2.76 | 2.76 | 2.74 | 2.74 | 2.74 | -0.36% | 52,648 |
| Dec 8, 2025 | 2.80 | 2.80 | 2.74 | 2.75 | 2.75 | -0.36% | 132,932 |
| Dec 5, 2025 | 2.78 | 2.78 | 2.76 | 2.76 | 2.76 | -0.72% | 29,497 |
| Dec 4, 2025 | 2.77 | 2.78 | 2.74 | 2.78 | 2.78 | 1.46% | 84,812 |
| Dec 3, 2025 | 2.74 | 2.76 | 2.74 | 2.74 | 2.74 | - | 41,643 |
| Dec 2, 2025 | 2.76 | 2.77 | 2.74 | 2.74 | 2.74 | -1.08% | 66,342 |
| Dec 1, 2025 | 2.73 | 2.78 | 2.72 | 2.77 | 2.77 | 1.84% | 35,742 |
| Nov 28, 2025 | 2.75 | 2.75 | 2.72 | 2.72 | 2.72 | -0.73% | 48,499 |
| Nov 27, 2025 | 2.75 | 2.75 | 2.72 | 2.74 | 2.74 | 0.74% | 13,900 |
| Nov 26, 2025 | 2.71 | 2.75 | 2.71 | 2.72 | 2.72 | 1.12% | 39,664 |
| Nov 25, 2025 | 2.70 | 2.73 | 2.68 | 2.69 | 2.69 | -0.74% | 15,398 |
| Nov 24, 2025 | 2.73 | 2.73 | 2.69 | 2.71 | 2.71 | 1.88% | 11,150 |
| Nov 21, 2025 | 2.67 | 2.68 | 2.65 | 2.66 | 2.66 | -0.37% | 21,055 |
| Nov 20, 2025 | 2.70 | 2.70 | 2.65 | 2.67 | 2.67 | -1.11% | 29,266 |
| Nov 19, 2025 | 2.70 | 2.72 | 2.67 | 2.70 | 2.70 | - | 18,228 |
| Nov 18, 2025 | 2.74 | 2.74 | 2.65 | 2.70 | 2.70 | -1.46% | 62,703 |
| Nov 17, 2025 | 2.71 | 2.74 | 2.71 | 2.74 | 2.74 | 0.74% | 60,672 |
| Nov 14, 2025 | 2.70 | 2.72 | 2.67 | 2.72 | 2.72 | 0.37% | 62,096 |
| Nov 13, 2025 | 2.69 | 2.72 | 2.68 | 2.71 | 2.71 | 1.50% | 61,405 |
| Nov 12, 2025 | 2.67 | 2.68 | 2.66 | 2.67 | 2.67 | - | 12,734 |
| Nov 11, 2025 | 2.68 | 2.68 | 2.66 | 2.67 | 2.67 | -0.37% | 20,707 |
| Nov 10, 2025 | 2.64 | 2.69 | 2.64 | 2.68 | 2.68 | 1.13% | 22,166 |
| Nov 7, 2025 | 2.69 | 2.69 | 2.64 | 2.65 | 2.65 | -1.49% | 20,107 |
| Nov 6, 2025 | 2.67 | 2.69 | 2.66 | 2.69 | 2.69 | 0.75% | 5,957 |
| Nov 5, 2025 | 2.68 | 2.70 | 2.65 | 2.67 | 2.67 | -0.74% | 21,365 |
| Nov 4, 2025 | 2.68 | 2.70 | 2.67 | 2.69 | 2.69 | - | 35,441 |
| Nov 3, 2025 | 2.65 | 2.70 | 2.64 | 2.69 | 2.69 | 1.51% | 51,049 |
| Oct 31, 2025 | 2.65 | 2.66 | 2.64 | 2.65 | 2.65 | 0.38% | 76,453 |
| Oct 30, 2025 | 2.65 | 2.66 | 2.64 | 2.64 | 2.64 | -0.38% | 121,090 |
| Oct 29, 2025 | 2.67 | 2.67 | 2.65 | 2.65 | 2.65 | - | 18,773 |
| Oct 27, 2025 | 2.64 | 2.66 | 2.64 | 2.65 | 2.65 | 0.38% | 9,781 |
| Oct 24, 2025 | 2.67 | 2.67 | 2.64 | 2.64 | 2.64 | - | 25,267 |
| Oct 23, 2025 | 2.66 | 2.66 | 2.64 | 2.64 | 2.64 | - | 44,739 |
| Oct 22, 2025 | 2.65 | 2.70 | 2.64 | 2.64 | 2.64 | -0.38% | 29,530 |
| Oct 21, 2025 | 2.68 | 2.68 | 2.64 | 2.65 | 2.65 | -1.12% | 12,992 |
| Oct 20, 2025 | 2.62 | 2.68 | 2.61 | 2.68 | 2.68 | 2.29% | 12,364 |
| Oct 17, 2025 | 2.61 | 2.63 | 2.60 | 2.62 | 2.62 | 0.77% | 68,186 |
| Oct 16, 2025 | 2.59 | 2.65 | 2.58 | 2.60 | 2.60 | -0.38% | 46,676 |
| Oct 15, 2025 | 2.63 | 2.63 | 2.60 | 2.61 | 2.61 | -0.38% | 25,914 |
| Oct 14, 2025 | 2.65 | 2.66 | 2.62 | 2.62 | 2.62 | -1.13% | 10,337 |