Novabase S.G.P.S., S.A. (ELI:NBA)
Portugal · Delayed Price · Currency is EUR 7.28
+0.18 (2.54%)
Aug 31, 2026, 9:10 AM WET
ELI:NBA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 7.26 | 7.26 | 7.10 | 7.10 | - | - | 533 |
| Aug 28, 2026 | 7.02 | 7.24 | 7.02 | 7.10 | 7.10 | -1.39% | 1,165 |
| Aug 27, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -0.83% | 2,363 |
| Aug 26, 2026 | 7.20 | 7.26 | 7.20 | 7.26 | 7.26 | -0.55% | 61 |
| Aug 25, 2026 | 7.20 | 7.30 | 7.20 | 7.30 | 7.30 | 1.11% | 86 |
| Aug 24, 2026 | 7.20 | 7.38 | 7.20 | 7.22 | 7.22 | 0.28% | 1,121 |
| Aug 21, 2026 | 7.04 | 7.20 | 7.02 | 7.20 | 7.20 | - | 1,293 |
| Aug 20, 2026 | 7.18 | 7.20 | 7.06 | 7.20 | 7.20 | - | 504 |
| Aug 19, 2026 | 7.06 | 7.20 | 7.02 | 7.20 | 7.20 | 2.27% | 1,721 |
| Aug 18, 2026 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | -1.40% | 341 |
| Aug 17, 2026 | 7.10 | 7.18 | 7.00 | 7.14 | 7.14 | 0.28% | 1,757 |
| Aug 14, 2026 | 7.10 | 7.16 | 7.00 | 7.12 | 7.12 | -0.56% | 2,681 |
| Aug 13, 2026 | 7.20 | 7.28 | 7.16 | 7.16 | 7.16 | -0.56% | 1,186 |
| Aug 12, 2026 | 7.20 | 7.28 | 7.20 | 7.20 | 7.20 | - | 1,948 |
| Aug 11, 2026 | 7.34 | 7.38 | 7.20 | 7.20 | 7.20 | -1.91% | 724 |
| Aug 10, 2026 | 7.40 | 7.40 | 7.18 | 7.34 | 7.34 | -0.81% | 3,516 |
| Aug 7, 2026 | 7.46 | 7.46 | 7.36 | 7.40 | 7.40 | -0.80% | 1,087 |
| Aug 6, 2026 | 7.56 | 7.56 | 7.40 | 7.46 | 7.46 | -1.32% | 2,113 |
| Aug 5, 2026 | 7.42 | 7.56 | 7.42 | 7.56 | 7.56 | -0.26% | 1,176 |
| Aug 4, 2026 | 7.62 | 7.62 | 7.42 | 7.58 | 7.58 | 2.43% | 1,302 |
| Aug 3, 2026 | 7.60 | 7.60 | 7.40 | 7.40 | 7.40 | - | 717 |
| Jul 31, 2026 | 7.38 | 7.56 | 7.36 | 7.40 | 7.40 | -0.27% | 1,222 |
| Jul 30, 2026 | 7.60 | 7.60 | 7.40 | 7.42 | 7.42 | -2.11% | 1,018 |
| Jul 29, 2026 | 7.40 | 7.64 | 7.40 | 7.58 | 7.58 | 0.26% | 1,249 |
| Jul 28, 2026 | 7.76 | 7.76 | 7.36 | 7.56 | 7.56 | -2.58% | 11,357 |
| Jul 27, 2026 | 7.56 | 7.76 | 7.56 | 7.76 | 7.76 | 2.65% | 678 |
| Jul 24, 2026 | 7.52 | 7.60 | 7.52 | 7.56 | 7.56 | 0.53% | 328 |
| Jul 23, 2026 | 7.72 | 7.72 | 7.52 | 7.52 | 7.52 | -0.27% | 543 |
| Jul 22, 2026 | 7.82 | 7.82 | 7.42 | 7.54 | 7.54 | -3.58% | 397 |
| Jul 21, 2026 | 7.40 | 7.82 | 7.40 | 7.82 | 7.82 | 4.27% | 195 |
| Jul 20, 2026 | 8.00 | 8.00 | 7.50 | 7.50 | 7.50 | -5.78% | 192 |
| Jul 17, 2026 | 8.00 | 8.00 | 7.80 | 7.96 | 7.96 | 2.58% | 618 |
| Jul 16, 2026 | 7.50 | 7.76 | 7.50 | 7.76 | 7.76 | 3.47% | 499 |
| Jul 15, 2026 | 7.36 | 7.86 | 7.36 | 7.50 | 7.50 | -4.34% | 1,141 |
| Jul 14, 2026 | 8.00 | 8.00 | 7.80 | 7.84 | 7.84 | 0.26% | 2,503 |
| Jul 13, 2026 | 7.86 | 7.88 | 7.80 | 7.82 | 7.82 | -0.51% | 14,548 |
| Jul 10, 2026 | 7.36 | 7.86 | 7.36 | 7.86 | 7.86 | -1.75% | 480 |
| Jul 9, 2026 | 8.00 | 8.10 | 8.00 | 8.00 | 8.00 | - | 3,341 |
| Jul 8, 2026 | 8.18 | 8.18 | 8.00 | 8.00 | 8.00 | 2.56% | 416 |
| Jul 7, 2026 | 8.24 | 8.24 | 8.20 | 8.20 | 7.80 | - | 482 |
| Jul 6, 2026 | 8.46 | 8.46 | 8.20 | 8.20 | 7.80 | -2.15% | 6,065 |
| Jul 3, 2026 | 8.60 | 8.60 | 8.20 | 8.38 | 7.97 | 1.70% | 1,934 |
| Jul 2, 2026 | 8.20 | 8.40 | 8.20 | 8.24 | 7.84 | -1.67% | 1,502 |
| Jul 1, 2026 | 8.64 | 8.64 | 8.20 | 8.38 | 7.97 | -0.24% | 2,959 |
| Jun 30, 2026 | 8.18 | 8.40 | 8.18 | 8.40 | 7.99 | 2.69% | 257 |
| Jun 29, 2026 | 7.90 | 8.18 | 7.90 | 8.18 | 7.78 | 0.49% | 2,506 |
| Jun 26, 2026 | 8.20 | 8.20 | 8.00 | 8.14 | 7.74 | 0.49% | 1,800 |
| Jun 25, 2026 | 8.10 | 8.10 | 8.00 | 8.10 | 7.70 | -0.49% | 10,280 |
| Jun 24, 2026 | 8.00 | 8.14 | 8.00 | 8.14 | 7.74 | -0.73% | 6,298 |
| Jun 23, 2026 | 8.22 | 8.34 | 8.00 | 8.20 | 7.80 | 2.24% | 5,226 |