Novabase S.G.P.S., S.A. (ELI:NBA)
Portugal · Delayed Price · Currency is EUR 8.66
-0.24 (-2.70%)
May 20, 2026, 8:00 AM WET
ELI:NBA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 8.74 | 8.90 | 8.66 | 8.90 | 8.90 | -0.45% | 622 |
| May 18, 2026 | 8.88 | 8.94 | 8.88 | 8.94 | 8.94 | 0.22% | 803 |
| May 15, 2026 | 8.74 | 8.92 | 8.74 | 8.92 | 8.92 | 1.36% | 1,512 |
| May 14, 2026 | 8.92 | 8.96 | 8.74 | 8.80 | 8.80 | -0.68% | 5,441 |
| May 13, 2026 | 8.98 | 8.98 | 8.80 | 8.86 | 8.86 | -1.12% | 758 |
| May 12, 2026 | 8.80 | 8.98 | 8.80 | 8.96 | 8.96 | -0.22% | 8,524 |
| May 11, 2026 | 8.74 | 8.98 | 8.74 | 8.98 | 8.98 | 0.22% | 258 |
| May 8, 2026 | 8.96 | 8.98 | 8.74 | 8.96 | 8.96 | 2.52% | 319 |
| May 7, 2026 | 8.96 | 8.98 | 8.74 | 8.74 | 8.74 | -2.46% | 4,032 |
| May 6, 2026 | 8.76 | 8.96 | 8.76 | 8.96 | 8.96 | - | 70 |
| May 5, 2026 | 8.96 | 8.96 | 8.78 | 8.96 | 8.96 | 1.13% | 305 |
| May 4, 2026 | 8.98 | 8.98 | 8.78 | 8.86 | 8.86 | -0.89% | 17,645 |
| Apr 30, 2026 | 8.82 | 8.94 | 8.82 | 8.94 | 8.94 | -0.67% | 193 |
| Apr 29, 2026 | 9.00 | 9.00 | 8.98 | 9.00 | 9.00 | 0.22% | 2,284 |
| Apr 28, 2026 | 9.00 | 9.00 | 8.98 | 8.98 | 8.98 | 2.28% | 266 |
| Apr 27, 2026 | 9.00 | 9.00 | 8.78 | 8.78 | 8.78 | -2.23% | 958 |
| Apr 24, 2026 | 8.98 | 8.98 | 8.84 | 8.98 | 8.98 | - | 127 |
| Apr 23, 2026 | 8.80 | 8.98 | 8.76 | 8.98 | 8.98 | 2.05% | 2,290 |
| Apr 22, 2026 | 8.80 | 8.80 | 8.74 | 8.80 | 8.80 | -0.68% | 1,118 |
| Apr 21, 2026 | 8.90 | 8.90 | 8.76 | 8.86 | 8.86 | 0.68% | 935 |
| Apr 20, 2026 | 8.80 | 8.98 | 8.80 | 8.80 | 8.80 | -1.35% | 346 |
| Apr 17, 2026 | 8.90 | 8.92 | 8.80 | 8.92 | 8.92 | 1.13% | 2,786 |
| Apr 16, 2026 | 8.90 | 8.94 | 8.68 | 8.82 | 8.82 | -0.90% | 2,513 |
| Apr 15, 2026 | 8.94 | 8.94 | 8.90 | 8.90 | 8.90 | -1.11% | 3,316 |
| Apr 14, 2026 | 9.16 | 9.16 | 9.00 | 9.00 | 9.00 | -1.53% | 2,291 |
| Apr 13, 2026 | 9.00 | 9.16 | 9.00 | 9.14 | 9.14 | - | 967 |
| Apr 10, 2026 | 9.20 | 9.20 | 9.00 | 9.14 | 9.14 | 1.33% | 3,771 |
| Apr 9, 2026 | 9.16 | 9.16 | 9.00 | 9.02 | 9.02 | 0.22% | 1,376 |
| Apr 8, 2026 | 9.20 | 9.20 | 8.96 | 9.00 | 9.00 | - | 2,567 |
| Apr 7, 2026 | 9.00 | 9.18 | 8.90 | 9.00 | 9.00 | 0.56% | 11,635 |
| Apr 2, 2026 | 9.10 | 9.10 | 8.95 | 8.95 | 8.95 | -0.56% | 582 |
| Apr 1, 2026 | 9.10 | 9.10 | 8.90 | 9.00 | 9.00 | - | 1,705 |
| Mar 31, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 1,837 |
| Mar 30, 2026 | 9.00 | 9.00 | 8.90 | 9.00 | 9.00 | 0.56% | 327 |
| Mar 27, 2026 | 9.00 | 9.00 | 8.95 | 8.95 | 8.95 | 0.56% | 318 |
| Mar 26, 2026 | 9.10 | 9.10 | 8.85 | 8.90 | 8.90 | -1.11% | 514 |
| Mar 25, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 515 |
| Mar 24, 2026 | 8.85 | 9.00 | 8.85 | 9.00 | 9.00 | 1.69% | 311 |
| Mar 23, 2026 | 8.85 | 9.00 | 8.85 | 8.85 | 8.85 | - | 7,870 |
| Mar 20, 2026 | 9.00 | 9.00 | 8.85 | 8.85 | 8.85 | - | 1,080 |
| Mar 19, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - | 507 |
| Mar 18, 2026 | 9.00 | 9.00 | 8.85 | 8.85 | 8.85 | -1.67% | 811 |
| Mar 17, 2026 | 8.90 | 9.00 | 8.90 | 9.00 | 9.00 | 1.69% | 300 |
| Mar 16, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - | 1,045 |
| Mar 13, 2026 | 9.00 | 9.00 | 8.85 | 8.85 | 8.85 | - | 668 |
| Mar 12, 2026 | 9.00 | 9.00 | 8.85 | 8.85 | 8.85 | -2.21% | 5,196 |
| Mar 11, 2026 | 8.85 | 9.05 | 8.80 | 9.05 | 9.05 | 2.26% | 2,939 |
| Mar 10, 2026 | 8.85 | 9.00 | 8.85 | 8.85 | 8.85 | -2.21% | 3,596 |
| Mar 9, 2026 | 9.10 | 9.10 | 8.85 | 9.05 | 9.05 | - | 2,081 |
| Mar 6, 2026 | 9.00 | 9.10 | 8.85 | 9.05 | 9.05 | 0.56% | 4,537 |