Novabase S.G.P.S., S.A. (ELI:NBA)
Portugal · Delayed Price · Currency is EUR 8.10
+0.20 (2.53%)
Aug 1, 2025, 4:35 PM WET
Altus Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 16, 2025 | 7.25 | 7.50 | 7.25 | 7.45 | 7.45 | 1.36% | 3,152 |
| Jun 13, 2025 | 7.20 | 7.55 | 7.20 | 7.35 | 7.35 | -3.29% | 11,366 |
| Jun 12, 2025 | 7.70 | 7.90 | 7.60 | 7.60 | 7.60 | -3.18% | 3,534 |
| Jun 11, 2025 | 8.45 | 8.45 | 7.75 | 7.85 | 7.85 | 1.29% | 1,850 |
| Jun 10, 2025 | 7.90 | 7.90 | 7.40 | 7.75 | 7.75 | -3.73% | 8,822 |
| Jun 9, 2025 | 8.45 | 8.45 | 7.80 | 8.05 | 8.05 | -4.73% | 10,645 |
| Jun 6, 2025 | 8.65 | 8.75 | 8.40 | 8.45 | 8.45 | -2.87% | 7,431 |
| Jun 5, 2025 | 8.05 | 8.80 | 8.05 | 8.70 | 8.70 | -13.86% | 31,060 |
| Jun 4, 2025 | 10.20 | 10.30 | 9.95 | 10.10 | 8.75 | -1.94% | 19,936 |
| Jun 3, 2025 | 9.90 | 10.40 | 9.85 | 10.30 | 8.92 | 3.00% | 28,971 |
| Jun 2, 2025 | 9.90 | 10.00 | 9.85 | 10.00 | 8.66 | 1.52% | 10,390 |
| May 30, 2025 | 9.90 | 9.90 | 9.80 | 9.85 | 8.53 | - | 5,023 |
| May 29, 2025 | 9.60 | 9.90 | 9.60 | 9.85 | 8.53 | 1.03% | 6,706 |
| May 28, 2025 | 9.65 | 9.75 | 9.50 | 9.75 | 8.45 | 1.56% | 4,794 |
| May 27, 2025 | 9.40 | 9.65 | 9.40 | 9.60 | 8.32 | - | 5,478 |
| May 26, 2025 | 9.70 | 9.70 | 9.40 | 9.60 | 8.32 | -1.03% | 5,286 |