Novabase S.G.P.S., S.A. (ELI:NBA)
Portugal · Delayed Price · Currency is EUR 9.45
+0.20 (2.16%)
At close: Jan 9, 2026
Novabase S.G.P.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 30, 2025 | 8.60 | 8.75 | 8.45 | 8.75 | 8.75 | 2.34% | 8,464 |
| Dec 29, 2025 | 8.60 | 8.60 | 8.45 | 8.55 | 8.55 | -0.58% | 6,061 |
| Dec 24, 2025 | 8.90 | 8.90 | 8.60 | 8.60 | 8.60 | -2.27% | 60 |
| Dec 23, 2025 | 8.85 | 8.85 | 8.65 | 8.80 | 8.80 | 0.57% | 1,161 |
| Dec 22, 2025 | 8.75 | 8.85 | 8.75 | 8.75 | 8.75 | - | 898 |
| Dec 19, 2025 | 8.90 | 8.90 | 8.75 | 8.75 | 8.75 | -1.69% | 3,798 |
| Dec 18, 2025 | 8.80 | 8.90 | 8.35 | 8.90 | 8.90 | - | 5,426 |
| Dec 17, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | 1,356 |
| Dec 16, 2025 | 8.65 | 8.90 | 8.65 | 8.90 | 8.90 | 2.89% | 4,023 |
| Dec 15, 2025 | 8.80 | 8.80 | 8.45 | 8.65 | 8.65 | - | 5,064 |
| Dec 12, 2025 | 8.75 | 8.75 | 8.20 | 8.65 | 8.65 | -1.14% | 17,017 |
| Dec 11, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | 62 |
| Dec 10, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -0.57% | 1,304 |
| Dec 9, 2025 | 8.60 | 8.80 | 8.60 | 8.80 | 8.80 | 1.73% | 3,220 |
| Dec 8, 2025 | 8.70 | 8.70 | 8.65 | 8.65 | 8.65 | -1.14% | 488 |
| Dec 5, 2025 | 8.80 | 8.80 | 8.75 | 8.75 | 8.75 | - | 361 |
| Dec 4, 2025 | 8.80 | 8.80 | 8.60 | 8.75 | 8.75 | - | 1,412 |
| Dec 3, 2025 | 8.80 | 8.80 | 8.55 | 8.75 | 8.75 | 2.34% | 3,902 |
| Dec 2, 2025 | 8.60 | 8.75 | 8.55 | 8.55 | 8.55 | -2.84% | 7,760 |
| Dec 1, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | 524 |
| Nov 28, 2025 | 8.60 | 8.85 | 8.60 | 8.80 | 8.80 | - | 154 |
| Nov 27, 2025 | 8.80 | 8.80 | 8.70 | 8.80 | 8.80 | - | 220 |
| Nov 26, 2025 | 8.90 | 8.90 | 8.60 | 8.80 | 8.80 | 1.15% | 317 |
| Nov 25, 2025 | 8.60 | 8.80 | 8.60 | 8.70 | 8.70 | -1.14% | 2,076 |
| Nov 24, 2025 | 8.90 | 8.90 | 8.80 | 8.80 | 8.80 | -0.56% | 1,382 |
| Nov 21, 2025 | 8.85 | 8.85 | 8.55 | 8.85 | 8.85 | 0.57% | 2,670 |
| Nov 20, 2025 | 8.75 | 8.90 | 8.75 | 8.80 | 8.80 | 0.57% | 2,107 |
| Nov 19, 2025 | 8.85 | 8.85 | 8.75 | 8.75 | 8.75 | 1.74% | 111 |
| Nov 18, 2025 | 8.85 | 8.85 | 8.60 | 8.60 | 8.60 | -2.27% | 648 |
| Nov 17, 2025 | 8.55 | 8.95 | 8.50 | 8.80 | 8.80 | - | 8,217 |
| Nov 14, 2025 | 8.75 | 8.80 | 8.55 | 8.80 | 8.80 | 1.73% | 3,180 |
| Nov 13, 2025 | 8.90 | 8.90 | 8.65 | 8.65 | 8.65 | -0.57% | 678 |
| Nov 12, 2025 | 8.90 | 8.90 | 8.65 | 8.70 | 8.70 | -1.69% | 1,818 |
| Nov 11, 2025 | 8.55 | 8.85 | 8.55 | 8.85 | 8.85 | - | 284 |
| Nov 10, 2025 | 8.70 | 8.90 | 8.65 | 8.85 | 8.85 | - | 6,043 |
| Nov 7, 2025 | 8.85 | 8.90 | 8.50 | 8.85 | 8.85 | -1.12% | 4,292 |
| Nov 6, 2025 | 8.90 | 8.95 | 8.80 | 8.95 | 8.95 | 1.70% | 2,601 |
| Nov 5, 2025 | 8.90 | 8.90 | 8.80 | 8.80 | 8.80 | - | 8 |
| Nov 4, 2025 | 8.90 | 8.90 | 8.80 | 8.80 | 8.80 | -1.12% | 1,329 |
| Nov 3, 2025 | 8.90 | 8.90 | 8.80 | 8.90 | 8.90 | 3.49% | 5,246 |
| Oct 31, 2025 | 8.60 | 8.60 | 8.50 | 8.60 | 8.60 | -0.58% | 2,827 |
| Oct 30, 2025 | 8.80 | 8.80 | 8.60 | 8.65 | 8.65 | -0.57% | 706 |
| Oct 29, 2025 | 8.80 | 8.80 | 8.70 | 8.70 | 8.70 | -0.57% | 2,694 |