Novabase S.G.P.S., S.A. (ELI:NBA)
Portugal · Delayed Price · Currency is EUR 9.25
+0.05 (0.54%)
At close: Feb 18, 2026
Novabase S.G.P.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |