Novabase S.G.P.S., S.A. (ELI:NBA)
Portugal · Delayed Price · Currency is EUR 7.95
0.00 (0.00%)
Aug 25, 2025, 4:12 PM WET
Novabase S.G.P.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 7.90 | 7.95 | 7.85 | 7.95 | 7.95 | - | 614 |
| Aug 22, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | 6,181 |
| Aug 21, 2025 | 7.95 | 7.95 | 7.85 | 7.95 | 7.95 | - | 3,632 |
| Aug 20, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 1.27% | 1,833 |
| Aug 19, 2025 | 7.85 | 7.95 | 7.85 | 7.85 | 7.85 | - | 30 |
| Aug 18, 2025 | 8.00 | 8.00 | 7.85 | 7.85 | 7.85 | -1.26% | 413 |
| Aug 15, 2025 | 7.95 | 7.95 | 7.85 | 7.95 | 7.95 | 0.63% | 1,493 |
| Aug 14, 2025 | 7.85 | 7.95 | 7.85 | 7.90 | 7.90 | 0.64% | 686 |
| Aug 13, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -1.26% | 10 |
| Aug 12, 2025 | 7.85 | 7.95 | 7.85 | 7.95 | 7.95 | - | 622 |
| Aug 11, 2025 | 7.95 | 7.95 | 7.85 | 7.95 | 7.95 | - | 1,077 |
| Aug 8, 2025 | 7.85 | 7.95 | 7.85 | 7.95 | 7.95 | - | 5,328 |
| Aug 7, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | 6,296 |
| Aug 6, 2025 | 7.90 | 7.95 | 7.85 | 7.95 | 7.95 | -0.62% | 1,491 |
| Aug 5, 2025 | 7.95 | 8.00 | 7.90 | 8.00 | 8.00 | 0.63% | 3,752 |
| Aug 4, 2025 | 8.15 | 8.15 | 7.95 | 7.95 | 7.95 | -1.85% | 5,781 |
| Aug 1, 2025 | 8.05 | 8.25 | 8.05 | 8.10 | 8.10 | 2.53% | 9,824 |
| Jul 31, 2025 | 7.85 | 7.90 | 7.80 | 7.90 | 7.90 | 1.28% | 1,765 |
| Jul 30, 2025 | 7.85 | 7.85 | 7.80 | 7.80 | 7.80 | -0.64% | 2,422 |
| Jul 29, 2025 | 8.00 | 8.00 | 7.85 | 7.85 | 7.85 | -0.63% | 142 |
| Jul 28, 2025 | 8.00 | 8.00 | 7.85 | 7.90 | 7.90 | - | 2,596 |
| Jul 25, 2025 | 8.00 | 8.00 | 7.90 | 7.90 | 7.90 | -1.25% | 753 |
| Jul 24, 2025 | 7.80 | 8.00 | 7.80 | 8.00 | 8.00 | 1.91% | 5,612 |
| Jul 23, 2025 | 7.80 | 7.95 | 7.80 | 7.85 | 7.85 | - | 180 |
| Jul 22, 2025 | 7.90 | 7.95 | 7.85 | 7.85 | 7.85 | -0.63% | 928 |
| Jul 21, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 1.28% | 160 |
| Jul 18, 2025 | 7.85 | 7.85 | 7.80 | 7.80 | 7.80 | -0.64% | 535 |
| Jul 17, 2025 | 7.85 | 7.95 | 7.85 | 7.85 | 7.85 | -1.26% | 1,507 |
| Jul 16, 2025 | 7.90 | 7.95 | 7.90 | 7.95 | 7.95 | 0.63% | 1,993 |
| Jul 15, 2025 | 7.65 | 7.90 | 7.65 | 7.90 | 7.90 | 1.28% | 2,634 |
| Jul 14, 2025 | 7.95 | 7.95 | 7.80 | 7.80 | 7.80 | -1.89% | 3,813 |
| Jul 11, 2025 | 7.90 | 7.95 | 7.85 | 7.95 | 7.95 | 0.63% | 1,275 |
| Jul 10, 2025 | 7.80 | 7.90 | 7.80 | 7.90 | 7.90 | 1.28% | 901 |
| Jul 9, 2025 | 8.00 | 8.00 | 7.75 | 7.80 | 7.80 | -2.50% | 3,576 |
| Jul 8, 2025 | 7.80 | 8.00 | 7.80 | 8.00 | 8.00 | - | 606 |
| Jul 7, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0.63% | 183 |
| Jul 4, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 1.92% | 14 |
| Jul 3, 2025 | 8.00 | 8.00 | 7.80 | 7.80 | 7.80 | -1.89% | 89 |
| Jul 2, 2025 | 8.00 | 8.00 | 7.80 | 7.95 | 7.95 | 0.63% | 721 |
| Jul 1, 2025 | 7.95 | 7.95 | 7.80 | 7.90 | 7.90 | -0.63% | 2,011 |
| Jun 30, 2025 | 7.95 | 7.95 | 7.65 | 7.95 | 7.95 | -0.62% | 6,187 |
| Jun 27, 2025 | 7.90 | 8.00 | 7.70 | 8.00 | 8.00 | - | 5,889 |
| Jun 26, 2025 | 7.90 | 8.00 | 7.80 | 8.00 | 8.00 | 1.27% | 8,413 |
| Jun 25, 2025 | 7.70 | 7.90 | 7.60 | 7.90 | 7.90 | 3.95% | 7,972 |
| Jun 24, 2025 | 7.90 | 7.90 | 7.60 | 7.60 | 7.60 | 2.01% | 4,573 |
| Jun 23, 2025 | 7.75 | 7.75 | 7.45 | 7.45 | 7.45 | -3.87% | 841 |
| Jun 20, 2025 | 7.35 | 7.95 | 7.25 | 7.75 | 7.75 | 4.73% | 6,828 |
| Jun 19, 2025 | 7.25 | 7.45 | 7.25 | 7.40 | 7.40 | - | 2,411 |
| Jun 18, 2025 | 7.45 | 7.45 | 7.30 | 7.40 | 7.40 | -0.67% | 2,501 |
| Jun 17, 2025 | 7.50 | 7.55 | 7.35 | 7.45 | 7.45 | - | 3,345 |