Noval Property Real Estate Investment Company (ATH:NOVAL)
Greece · Delayed Price · Currency is EUR 2.650
+0.050 (1.92%)
At close: May 21, 2026
ATH:NOVAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 2.61 | 2.63 | 2.60 | 2.60 | 2.60 | -0.38% | 10,117 |
| May 19, 2026 | 2.64 | 2.68 | 2.61 | 2.61 | 2.61 | -0.76% | 15,591 |
| May 18, 2026 | 2.66 | 2.66 | 2.62 | 2.63 | 2.63 | -1.13% | 6,099 |
| May 15, 2026 | 2.63 | 2.67 | 2.62 | 2.66 | 2.66 | -0.75% | 14,499 |
| May 14, 2026 | 2.67 | 2.68 | 2.67 | 2.68 | 2.68 | - | 11,226 |
| May 13, 2026 | 2.70 | 2.70 | 2.64 | 2.68 | 2.68 | - | 7,302 |
| May 12, 2026 | 2.70 | 2.70 | 2.64 | 2.68 | 2.68 | 0.37% | 17,282 |
| May 11, 2026 | 2.70 | 2.71 | 2.65 | 2.67 | 2.67 | -0.74% | 10,939 |
| May 8, 2026 | 2.69 | 2.71 | 2.68 | 2.69 | 2.69 | - | 5,289 |
| May 7, 2026 | 2.69 | 2.75 | 2.65 | 2.69 | 2.69 | 1.13% | 11,047 |
| May 6, 2026 | 2.62 | 2.72 | 2.62 | 2.66 | 2.66 | 1.92% | 14,352 |
| May 5, 2026 | 2.63 | 2.66 | 2.59 | 2.61 | 2.61 | -0.76% | 15,307 |
| May 4, 2026 | 2.74 | 2.74 | 2.60 | 2.63 | 2.63 | 0.77% | 18,445 |
| Apr 30, 2026 | 2.61 | 2.64 | 2.61 | 2.61 | 2.61 | - | 5,205 |
| Apr 29, 2026 | 2.63 | 2.63 | 2.61 | 2.61 | 2.61 | - | 3,750 |
| Apr 28, 2026 | 2.65 | 2.65 | 2.61 | 2.61 | 2.61 | -1.14% | 1,927 |
| Apr 27, 2026 | 2.65 | 2.66 | 2.64 | 2.64 | 2.64 | 0.38% | 4,105 |
| Apr 24, 2026 | 2.60 | 2.63 | 2.60 | 2.63 | 2.63 | 0.77% | 7,177 |
| Apr 23, 2026 | 2.65 | 2.65 | 2.60 | 2.61 | 2.61 | -0.38% | 20,701 |
| Apr 22, 2026 | 2.64 | 2.65 | 2.62 | 2.62 | 2.62 | -0.76% | 12,170 |
| Apr 21, 2026 | 2.65 | 2.66 | 2.64 | 2.64 | 2.64 | - | 5,696 |
| Apr 20, 2026 | 2.65 | 2.65 | 2.62 | 2.64 | 2.64 | -2.22% | 17,247 |
| Apr 17, 2026 | 2.65 | 2.70 | 2.62 | 2.70 | 2.70 | 1.89% | 8,924 |
| Apr 16, 2026 | 2.69 | 2.69 | 2.61 | 2.65 | 2.65 | 1.15% | 6,544 |
| Apr 15, 2026 | 2.60 | 2.64 | 2.60 | 2.62 | 2.62 | -0.38% | 6,114 |
| Apr 14, 2026 | 2.70 | 2.70 | 2.62 | 2.63 | 2.63 | 1.15% | 6,265 |
| Apr 9, 2026 | 2.60 | 2.64 | 2.60 | 2.60 | 2.60 | -1.14% | 11,680 |
| Apr 8, 2026 | 2.65 | 2.69 | 2.60 | 2.63 | 2.63 | 0.38% | 37,018 |
| Apr 7, 2026 | 2.57 | 2.62 | 2.55 | 2.62 | 2.62 | 1.55% | 6,813 |
| Apr 2, 2026 | 2.56 | 2.61 | 2.56 | 2.58 | 2.58 | -0.77% | 12,483 |
| Apr 1, 2026 | 2.59 | 2.60 | 2.56 | 2.60 | 2.60 | 1.96% | 11,030 |
| Mar 31, 2026 | 2.51 | 2.58 | 2.51 | 2.55 | 2.55 | 0.39% | 21,152 |
| Mar 30, 2026 | 2.56 | 2.57 | 2.53 | 2.54 | 2.54 | -0.78% | 20,648 |
| Mar 27, 2026 | 2.56 | 2.59 | 2.56 | 2.56 | 2.56 | -0.39% | 8,048 |
| Mar 26, 2026 | 2.63 | 2.63 | 2.56 | 2.57 | 2.57 | -2.28% | 26,390 |
| Mar 24, 2026 | 2.63 | 2.63 | 2.61 | 2.63 | 2.63 | - | 6,404 |
| Mar 23, 2026 | 2.61 | 2.63 | 2.58 | 2.63 | 2.63 | - | 27,315 |
| Mar 20, 2026 | 2.69 | 2.69 | 2.62 | 2.63 | 2.63 | -0.75% | 27,748 |
| Mar 19, 2026 | 2.67 | 2.70 | 2.65 | 2.65 | 2.65 | -1.12% | 25,309 |
| Mar 18, 2026 | 2.71 | 2.71 | 2.68 | 2.68 | 2.68 | - | 16,524 |
| Mar 17, 2026 | 2.69 | 2.70 | 2.67 | 2.68 | 2.68 | 0.37% | 17,707 |
| Mar 16, 2026 | 2.69 | 2.70 | 2.65 | 2.67 | 2.67 | -0.74% | 8,123 |
| Mar 13, 2026 | 2.70 | 2.72 | 2.65 | 2.69 | 2.69 | -0.37% | 23,858 |
| Mar 12, 2026 | 2.70 | 2.73 | 2.67 | 2.70 | 2.70 | 0.75% | 13,403 |
| Mar 11, 2026 | 2.72 | 2.73 | 2.67 | 2.68 | 2.68 | -0.74% | 11,035 |
| Mar 10, 2026 | 2.65 | 2.79 | 2.65 | 2.70 | 2.70 | 1.89% | 15,983 |
| Mar 9, 2026 | 2.70 | 2.70 | 2.63 | 2.65 | 2.65 | -2.93% | 29,848 |
| Mar 6, 2026 | 2.75 | 2.75 | 2.70 | 2.73 | 2.73 | 0.74% | 18,792 |
| Mar 5, 2026 | 2.71 | 2.79 | 2.70 | 2.71 | 2.71 | -1.09% | 13,513 |
| Mar 4, 2026 | 2.58 | 2.75 | 2.58 | 2.74 | 2.74 | 5.38% | 15,090 |