Novabase S.G.P.S., S.A. (ELI:NBA)
Portugal · Delayed Price · Currency is EUR 7.00
-0.12 (-1.69%)
Oct 27, 2026, 2:32 PM WET
ELI:NBA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -1.69% | 1,666 |
| Oct 26, 2026 | 6.90 | 7.20 | 6.90 | 7.12 | 7.12 | 0.28% | 2,634 |
| Oct 23, 2026 | 6.90 | 7.10 | 6.90 | 7.10 | 7.10 | 2.90% | 809 |
| Oct 22, 2026 | 7.10 | 7.10 | 6.90 | 6.90 | 6.90 | -1.15% | 89 |
| Oct 21, 2026 | 7.02 | 7.02 | 6.98 | 6.98 | 6.98 | -0.29% | 2,018 |
| Oct 20, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -0.28% | 212 |
| Oct 19, 2026 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 1.45% | 200 |
| Oct 16, 2026 | 7.00 | 7.00 | 6.92 | 6.92 | 6.92 | -1.14% | 221 |
| Oct 15, 2026 | 7.00 | 7.10 | 7.00 | 7.00 | 7.00 | -1.41% | 345 |
| Oct 14, 2026 | 7.00 | 7.10 | 7.00 | 7.10 | 7.10 | - | 138 |
| Oct 13, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | - |
| Oct 12, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 0.28% | 1,300 |
| Oct 9, 2026 | 7.12 | 7.14 | 7.08 | 7.08 | 7.08 | 1.14% | 315 |
| Oct 8, 2026 | 7.16 | 7.16 | 7.00 | 7.00 | 7.00 | - | 909 |
| Oct 7, 2026 | 7.02 | 7.02 | 7.00 | 7.00 | 7.00 | - | 15,569 |
| Oct 6, 2026 | 7.00 | 7.14 | 7.00 | 7.00 | 7.00 | -2.23% | 1,032 |
| Oct 5, 2026 | 7.04 | 7.18 | 6.88 | 7.16 | 7.16 | 1.70% | 2,304 |
| Oct 2, 2026 | 7.14 | 7.14 | 7.04 | 7.04 | 7.04 | -1.68% | 3,639 |
| Oct 1, 2026 | 7.18 | 7.18 | 7.12 | 7.16 | 7.16 | 0.28% | 660 |
| Sep 30, 2026 | 7.12 | 7.14 | 7.10 | 7.14 | 7.14 | 0.28% | 1,292 |
| Sep 29, 2026 | 7.10 | 7.20 | 7.10 | 7.12 | 7.12 | -0.28% | 518 |
| Sep 28, 2026 | 7.14 | 7.14 | 7.10 | 7.14 | 7.14 | 0.28% | 980 |
| Sep 25, 2026 | 7.12 | 7.14 | 7.12 | 7.12 | 7.12 | 0.28% | 2,786 |
| Sep 24, 2026 | 7.18 | 7.18 | 7.10 | 7.10 | 7.10 | -1.11% | 150 |
| Sep 23, 2026 | 7.20 | 7.20 | 7.10 | 7.18 | 7.18 | 1.13% | 469 |
| Sep 22, 2026 | 7.20 | 7.20 | 7.10 | 7.10 | 7.10 | - | 1,699 |
| Sep 21, 2026 | 7.06 | 7.20 | 7.06 | 7.10 | 7.10 | 0.85% | 328 |
| Sep 18, 2026 | 7.08 | 7.08 | 7.04 | 7.04 | 7.04 | -0.56% | 4,446 |
| Sep 17, 2026 | 7.06 | 7.08 | 7.06 | 7.08 | 7.08 | -0.28% | 184 |
| Sep 16, 2026 | 7.10 | 7.20 | 7.06 | 7.10 | 7.10 | 0.57% | 2,044 |
| Sep 15, 2026 | 7.04 | 7.06 | 7.04 | 7.06 | 7.06 | 0.28% | 686 |
| Sep 14, 2026 | 7.16 | 7.16 | 7.04 | 7.04 | 7.04 | -1.68% | 1,745 |
| Sep 11, 2026 | 7.06 | 7.16 | 7.06 | 7.16 | 7.16 | 0.56% | 721 |
| Sep 10, 2026 | 7.10 | 7.16 | 7.10 | 7.12 | 7.12 | -0.56% | 261 |
| Sep 9, 2026 | 7.10 | 7.18 | 7.10 | 7.16 | 7.16 | 0.56% | 464 |
| Sep 8, 2026 | 7.20 | 7.20 | 7.12 | 7.12 | 7.12 | - | 32 |
| Sep 7, 2026 | 7.10 | 7.20 | 7.10 | 7.12 | 7.12 | 0.56% | 61 |
| Sep 4, 2026 | 7.20 | 7.20 | 7.06 | 7.08 | 7.08 | -0.84% | 2,370 |
| Sep 3, 2026 | 7.18 | 7.20 | 7.14 | 7.14 | 7.14 | -0.83% | 919 |
| Sep 2, 2026 | 7.22 | 7.22 | 7.06 | 7.20 | 7.20 | 0.56% | 2,518 |
| Sep 1, 2026 | 7.20 | 7.20 | 7.04 | 7.16 | 7.16 | 1.42% | 72 |
| Aug 31, 2026 | 7.26 | 7.28 | 7.04 | 7.06 | 7.06 | -0.56% | 5,224 |
| 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 |