Novabase S.G.P.S., S.A. (ELI:NBA)
Portugal · Delayed Price · Currency is EUR 7.34
-0.06 (-0.81%)
Aug 11, 2026, 8:16 AM WET
ELI:NBA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 7.40 | 7.40 | 7.18 | 7.34 | - | -0.81% | 3,266 |
| 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 |
| Jun 22, 2026 | 8.20 | 8.20 | 8.00 | 8.02 | 7.63 | -2.20% | 7,352 |
| Jun 19, 2026 | 8.60 | 8.76 | 8.02 | 8.20 | 7.80 | -3.53% | 72,194 |
| Jun 18, 2026 | 8.62 | 8.70 | 8.50 | 8.50 | 8.09 | -0.70% | 2,202 |
| Jun 17, 2026 | 8.56 | 8.56 | 8.52 | 8.56 | 8.14 | -1.61% | 1,633 |
| Jun 16, 2026 | 8.54 | 8.70 | 8.50 | 8.70 | 8.28 | 1.64% | 2,557 |
| Jun 15, 2026 | 8.52 | 8.70 | 8.52 | 8.56 | 8.14 | -0.47% | 2,061 |
| Jun 12, 2026 | 8.74 | 8.74 | 8.50 | 8.60 | 8.18 | -1.83% | 45,685 |
| Jun 11, 2026 | 8.76 | 8.76 | 8.60 | 8.76 | 8.33 | 0.69% | 1,644 |
| Jun 10, 2026 | 8.74 | 8.74 | 8.52 | 8.70 | 8.28 | -0.68% | 4,902 |
| Jun 9, 2026 | 8.74 | 8.76 | 8.74 | 8.76 | 8.33 | -0.45% | 33 |
| Jun 8, 2026 | 8.70 | 8.88 | 8.50 | 8.80 | 8.37 | - | 5,018 |
| Jun 5, 2026 | 8.80 | 8.90 | 8.80 | 8.80 | 8.37 | - | 2,260 |
| Jun 4, 2026 | 8.90 | 8.90 | 8.80 | 8.80 | 8.37 | -1.12% | 109 |
| Jun 3, 2026 | 8.96 | 8.96 | 8.80 | 8.90 | 8.47 | -0.89% | 4,056 |
| Jun 2, 2026 | 9.00 | 9.00 | 8.80 | 8.98 | 8.54 | 0.22% | 5,932 |