Novamarine S.p.A. (BIT:NOVA)
Italy · Delayed Price · Currency is EUR 6.65
0.00 (0.00%)
At close: Oct 10, 2025
Novamarine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - | 500 |
| Oct 9, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - | - |
| Oct 8, 2025 | 6.65 | 6.65 | 6.30 | 6.65 | 6.65 | -1.48% | 8,500 |
| Oct 7, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 3.85% | 500 |
| Oct 6, 2025 | 6.60 | 6.85 | 6.50 | 6.50 | 6.50 | - | 3,500 |
| Oct 3, 2025 | 6.40 | 6.50 | 6.40 | 6.50 | 6.50 | 1.56% | 2,500 |
| Oct 2, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Oct 1, 2025 | 6.25 | 6.40 | 6.25 | 6.40 | 6.40 | 4.92% | 1,000 |
| Sep 30, 2025 | 6.05 | 6.10 | 6.05 | 6.10 | 6.10 | 3.39% | 13,500 |
| Sep 29, 2025 | 5.80 | 5.90 | 5.80 | 5.90 | 5.90 | 1.72% | 1,500 |
| Sep 26, 2025 | 5.45 | 5.80 | 5.30 | 5.80 | 5.80 | 6.42% | 54,000 |
| Sep 25, 2025 | 5.00 | 5.45 | 4.80 | 5.45 | 5.45 | 6.86% | 299,000 |
| Sep 24, 2025 | 5.30 | 5.35 | 4.94 | 5.10 | 5.10 | -3.77% | 225,000 |
| Sep 23, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -2.75% | 1,500 |
| Sep 22, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | 2,000 |
| Sep 19, 2025 | 5.45 | 5.45 | 5.30 | 5.45 | 5.45 | -2.68% | 7,000 |
| Sep 18, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -1.75% | 2,500 |
| Sep 17, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Sep 16, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Sep 15, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Sep 12, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Sep 11, 2025 | 5.75 | 5.95 | 5.70 | 5.70 | 5.70 | -1.72% | 11,500 |
| Sep 10, 2025 | 5.60 | 5.90 | 5.60 | 5.80 | 5.80 | 2.65% | 19,000 |
| Sep 9, 2025 | 5.70 | 5.80 | 5.60 | 5.65 | 5.65 | - | 23,500 |
| Sep 8, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Sep 5, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 2.73% | 500 |
| Sep 4, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 9,000 |
| Sep 3, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Sep 2, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Sep 1, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Aug 29, 2025 | 5.60 | 5.60 | 5.50 | 5.50 | 5.50 | -1.79% | 8,500 |
| Aug 28, 2025 | 5.45 | 5.75 | 5.40 | 5.60 | 5.60 | 0.90% | 9,500 |
| Aug 27, 2025 | 5.50 | 5.55 | 5.50 | 5.55 | 5.55 | - | 8,500 |
| Aug 26, 2025 | 5.50 | 5.55 | 5.40 | 5.55 | 5.55 | - | 6,500 |
| Aug 25, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | 1,500 |
| Aug 22, 2025 | 5.50 | 5.55 | 5.50 | 5.55 | 5.55 | 0.91% | 1,500 |
| Aug 21, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 500 |
| Aug 20, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Aug 19, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Aug 18, 2025 | 5.55 | 5.60 | 5.50 | 5.50 | 5.50 | -0.90% | 6,000 |
| Aug 14, 2025 | 5.45 | 5.60 | 5.45 | 5.55 | 5.55 | 0.91% | 8,500 |
| Aug 13, 2025 | 5.35 | 5.55 | 5.35 | 5.50 | 5.50 | -0.90% | 7,500 |
| Aug 12, 2025 | 5.40 | 5.55 | 5.25 | 5.55 | 5.55 | 2.78% | 8,000 |
| Aug 11, 2025 | 5.60 | 5.60 | 5.20 | 5.40 | 5.40 | -2.70% | 8,500 |
| Aug 8, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -0.89% | 500 |
| Aug 7, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -0.88% | 1,000 |
| Aug 6, 2025 | 5.50 | 5.65 | 5.50 | 5.65 | 5.65 | 2.73% | 4,500 |
| Aug 5, 2025 | 5.60 | 5.60 | 5.50 | 5.50 | 5.50 | -4.35% | 1,500 |
| Aug 4, 2025 | 5.70 | 5.75 | 5.70 | 5.75 | 5.75 | 2.68% | 1,000 |
| Aug 1, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -1.75% | 500 |