Novabase S.G.P.S., S.A. (ELI:NBA)
Portugal · Delayed Price · Currency is EUR 8.90
-0.15 (-1.66%)
Mar 12, 2026, 9:05 AM WET
Novabase S.G.P.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 9.10 | 9.10 | 8.80 | 8.80 | - | -0.56% | 2,675 |
| Mar 10, 2026 | 8.85 | 9.00 | 8.85 | 8.85 | 8.85 | -2.21% | 3,596 |
| Mar 9, 2026 | 9.10 | 9.10 | 8.85 | 9.05 | 9.05 | - | 2,081 |
| Mar 6, 2026 | 9.00 | 9.10 | 8.85 | 9.05 | 9.05 | 0.56% | 4,537 |
| Mar 5, 2026 | 9.10 | 9.10 | 9.00 | 9.00 | 9.00 | - | 540 |
| Mar 4, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 2,080 |
| Mar 3, 2026 | 9.15 | 9.15 | 8.85 | 9.00 | 9.00 | -1.64% | 4,959 |
| Mar 2, 2026 | 9.00 | 9.15 | 9.00 | 9.15 | 9.15 | 1.67% | 977 |
| Feb 27, 2026 | 9.20 | 9.20 | 8.95 | 9.00 | 9.00 | - | 3,811 |
| Feb 26, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 105 |
| Feb 25, 2026 | 9.25 | 9.25 | 9.00 | 9.00 | 9.00 | -1.10% | 8,391 |
| Feb 24, 2026 | 9.25 | 9.25 | 9.10 | 9.10 | 9.10 | -1.09% | 2,225 |
| Feb 23, 2026 | 8.95 | 9.20 | 8.90 | 9.20 | 9.20 | 2.22% | 7,606 |
| Feb 20, 2026 | 9.05 | 9.15 | 8.95 | 9.00 | 9.00 | - | 11,766 |
| Feb 19, 2026 | 9.20 | 9.35 | 9.00 | 9.00 | 9.00 | -2.70% | 11,760 |
| Feb 18, 2026 | 9.30 | 9.30 | 9.25 | 9.25 | 9.25 | 0.54% | 1,331 |
| Feb 17, 2026 | 9.35 | 9.35 | 9.20 | 9.20 | 9.20 | - | 1,067 |
| Feb 16, 2026 | 9.20 | 9.30 | 9.20 | 9.20 | 9.20 | -0.54% | 99 |
| Feb 13, 2026 | 9.25 | 9.35 | 9.20 | 9.25 | 9.25 | -1.07% | 4,914 |
| Feb 12, 2026 | 9.20 | 9.35 | 9.20 | 9.35 | 9.35 | 1.08% | 3,956 |
| Feb 11, 2026 | 9.35 | 9.35 | 9.25 | 9.25 | 9.25 | - | 6,004 |
| Feb 10, 2026 | 9.30 | 9.35 | 9.25 | 9.25 | 9.25 | -1.07% | 2,916 |
| Feb 9, 2026 | 9.25 | 9.35 | 9.20 | 9.35 | 9.35 | 0.54% | 1,974 |
| Feb 6, 2026 | 9.40 | 9.40 | 9.15 | 9.30 | 9.30 | 0.54% | 2,395 |
| Feb 5, 2026 | 9.30 | 9.40 | 9.25 | 9.25 | 9.25 | -0.54% | 4,615 |
| Feb 4, 2026 | 9.45 | 9.45 | 9.25 | 9.30 | 9.30 | - | 2,045 |
| Feb 3, 2026 | 9.45 | 9.45 | 9.30 | 9.30 | 9.30 | -1.59% | 2,015 |
| Feb 2, 2026 | 9.45 | 9.45 | 9.30 | 9.45 | 9.45 | - | 1,924 |
| Jan 30, 2026 | 9.45 | 9.45 | 9.35 | 9.45 | 9.45 | 1.61% | 1,076 |
| Jan 29, 2026 | 9.30 | 9.50 | 9.30 | 9.30 | 9.30 | -1.59% | 1,822 |
| Jan 28, 2026 | 9.50 | 9.50 | 9.30 | 9.45 | 9.45 | -0.53% | 1,846 |
| Jan 27, 2026 | 9.50 | 9.50 | 9.45 | 9.50 | 9.50 | 0.53% | 1,203 |
| Jan 26, 2026 | 9.40 | 9.50 | 9.15 | 9.45 | 9.45 | 0.53% | 4,886 |
| Jan 23, 2026 | 9.40 | 9.45 | 9.20 | 9.40 | 9.40 | - | 6,158 |
| Jan 22, 2026 | 9.35 | 9.45 | 9.15 | 9.40 | 9.40 | 1.62% | 4,318 |
| Jan 21, 2026 | 9.40 | 9.40 | 9.15 | 9.25 | 9.25 | 1.09% | 5,575 |
| Jan 20, 2026 | 9.30 | 9.30 | 9.00 | 9.15 | 9.15 | -1.61% | 1,133 |
| Jan 19, 2026 | 9.40 | 9.40 | 9.00 | 9.30 | 9.30 | 1.64% | 3,752 |
| Jan 16, 2026 | 9.30 | 9.30 | 9.15 | 9.15 | 9.15 | -0.54% | 1,949 |
| Jan 15, 2026 | 9.15 | 9.45 | 8.95 | 9.20 | 9.20 | -1.60% | 6,782 |
| Jan 14, 2026 | 9.45 | 9.45 | 9.25 | 9.35 | 9.35 | - | 711 |
| Jan 13, 2026 | 9.40 | 9.40 | 9.30 | 9.35 | 9.35 | -0.53% | 1,972 |
| Jan 12, 2026 | 9.10 | 9.45 | 9.10 | 9.40 | 9.40 | -0.53% | 2,596 |
| Jan 9, 2026 | 9.45 | 9.45 | 9.40 | 9.45 | 9.45 | 2.16% | 384 |
| Jan 8, 2026 | 9.50 | 9.50 | 9.00 | 9.25 | 9.25 | - | 1,580 |
| Jan 7, 2026 | 9.50 | 9.50 | 9.25 | 9.25 | 9.25 | -1.60% | 2,938 |
| Jan 6, 2026 | 9.50 | 9.50 | 9.20 | 9.40 | 9.40 | -1.05% | 4,410 |
| Jan 5, 2026 | 9.05 | 9.50 | 9.05 | 9.50 | 9.50 | 4.97% | 6,518 |
| Jan 2, 2026 | 8.75 | 9.05 | 8.75 | 9.05 | 9.05 | 3.43% | 3,903 |
| Dec 31, 2025 | 8.75 | 8.75 | 8.70 | 8.75 | 8.75 | - | 531 |