Novamarine S.p.A. (BIT:NOVA)
Italy · Delayed Price · Currency is EUR 9.45
+0.70 (8.00%)
At close: Feb 11, 2026
Novamarine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 19, 2025 | 7.30 | 7.55 | 7.10 | 7.55 | 7.55 | 0.67% | 2,000 |
| Dec 18, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -2.60% | 500 |
| Dec 17, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | 500 |
| Dec 16, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | 1,000 |
| Dec 15, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 1.32% | 500 |
| Dec 12, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Dec 11, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Dec 10, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -2.56% | 500 |
| Dec 9, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Dec 8, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Dec 5, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Dec 4, 2025 | 7.60 | 7.80 | 7.60 | 7.80 | 7.80 | 2.63% | 1,000 |
| Dec 3, 2025 | 7.50 | 7.60 | 7.30 | 7.60 | 7.60 | 2.01% | 2,000 |
| Dec 2, 2025 | 7.50 | 7.50 | 7.10 | 7.45 | 7.45 | -2.61% | 14,000 |
| Dec 1, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -3.77% | 500 |
| Nov 28, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | 500 |
| Nov 27, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | - |
| Nov 26, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | - |