Novamarine S.p.A. (BIT:NOVA)
Italy · Delayed Price · Currency is EUR 9.90
+0.65 (7.03%)
At close: Mar 5, 2026
Novamarine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 9.50 | 9.95 | 9.50 | 9.50 | 9.50 | -4.04% | 2,000 |
| Mar 5, 2026 | 9.20 | 9.90 | 9.20 | 9.90 | 9.90 | 7.03% | 6,000 |
| Mar 4, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - | - |
| Mar 3, 2026 | 9.50 | 9.50 | 9.20 | 9.25 | 9.25 | -6.57% | 7,500 |
| Mar 2, 2026 | 9.60 | 9.90 | 9.60 | 9.90 | 9.90 | 6.45% | 1,000 |
| Feb 27, 2026 | 9.35 | 9.40 | 9.30 | 9.30 | 9.30 | -0.53% | 3,000 |
| Feb 26, 2026 | 9.40 | 9.40 | 9.30 | 9.35 | 9.35 | -3.61% | 2,500 |
| Feb 25, 2026 | 9.50 | 9.70 | 9.30 | 9.70 | 9.70 | 1.04% | 3,500 |
| Feb 24, 2026 | 9.50 | 9.60 | 9.20 | 9.60 | 9.60 | -0.52% | 4,500 |
| Feb 23, 2026 | 9.60 | 9.65 | 9.60 | 9.65 | 9.65 | 0.52% | 1,000 |
| Feb 20, 2026 | 9.70 | 9.70 | 9.60 | 9.60 | 9.60 | - | 2,000 |
| Feb 19, 2026 | 10.00 | 10.00 | 9.10 | 9.60 | 9.60 | -4.00% | 11,000 |
| Feb 18, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 2,000 |
| Feb 17, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Feb 16, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.99% | 2,000 |
| Feb 13, 2026 | 9.85 | 10.50 | 9.85 | 10.10 | 10.10 | 3.06% | 4,000 |
| Feb 12, 2026 | 9.50 | 9.80 | 9.50 | 9.80 | 9.80 | 3.70% | 1,000 |
| Feb 11, 2026 | 9.15 | 9.45 | 9.15 | 9.45 | 9.45 | 8.00% | 1,000 |
| Feb 10, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | - |
| Feb 9, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 1.74% | 500 |
| Feb 6, 2026 | 8.75 | 8.75 | 8.35 | 8.60 | 8.60 | -2.82% | 10,500 |
| Feb 5, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 2.31% | 1,000 |
| Feb 4, 2026 | 9.70 | 9.95 | 8.65 | 8.65 | 8.65 | -5.98% | 6,000 |
| Feb 3, 2026 | 8.90 | 9.45 | 8.90 | 9.20 | 9.20 | 1.10% | 4,000 |
| Feb 2, 2026 | 9.15 | 9.75 | 9.10 | 9.10 | 9.10 | 1.11% | 3,500 |
| Jan 30, 2026 | 8.65 | 9.00 | 8.65 | 9.00 | 9.00 | 5.88% | 3,500 |
| Jan 29, 2026 | 8.40 | 8.50 | 8.40 | 8.50 | 8.50 | 2.41% | 1,000 |
| Jan 28, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | 2,000 |
| Jan 27, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | - |
| Jan 26, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | - |
| Jan 23, 2026 | 7.90 | 8.30 | 7.90 | 8.30 | 8.30 | 5.06% | 1,500 |
| Jan 22, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -1.25% | 500 |
| Jan 21, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Jan 20, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 1,000 |
| Jan 19, 2026 | 7.80 | 8.00 | 7.80 | 8.00 | 8.00 | 3.90% | 2,000 |
| Jan 16, 2026 | 7.40 | 7.70 | 7.40 | 7.70 | 7.70 | 1.32% | 1,500 |
| Jan 15, 2026 | 7.70 | 7.70 | 7.60 | 7.60 | 7.60 | -3.18% | 1,000 |
| Jan 14, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | - |
| Jan 13, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | - |
| Jan 12, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | - |
| Jan 9, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | - |
| Jan 8, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | - |
| Jan 7, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | - |
| Jan 6, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | - |
| Jan 5, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | - |
| Jan 2, 2026 | 7.95 | 7.95 | 7.70 | 7.85 | 7.85 | -0.63% | 3,000 |
| Dec 30, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | - |
| Dec 29, 2025 | 7.50 | 7.90 | 7.50 | 7.90 | 7.90 | 3.95% | 1,500 |
| Dec 23, 2025 | 7.40 | 7.60 | 7.40 | 7.60 | 7.60 | 1.33% | 1,000 |
| Dec 22, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -0.66% | 500 |