Novacyt S.A. (EPA:ALNOV)
France flag France · Delayed Price · Currency is EUR
0.4830
+0.0300 (6.62%)
Sep 29, 2025, 10:39 AM CET

Novacyt Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20250.460.470.450.450.45-3.82%161,108
Sep 25, 20250.460.480.450.470.472.95%280,615
Sep 24, 20250.450.460.450.460.46-1.51%121,501
Sep 23, 20250.470.470.460.460.46-0.54%112,065
Sep 22, 20250.450.470.450.470.471.74%134,561
Sep 19, 20250.460.460.450.460.461.66%42,652
Sep 18, 20250.460.470.450.450.45-2.06%96,825
Sep 17, 20250.460.470.460.460.46-0.65%43,430
Sep 16, 20250.470.470.460.460.46-1.59%42,748
Sep 15, 20250.460.480.460.470.471.95%130,436
Sep 12, 20250.470.510.460.460.46-2.43%417,178
Sep 11, 20250.480.480.450.470.47-1.04%136,104
Sep 10, 20250.440.480.440.480.487.64%235,663
Sep 9, 20250.440.450.440.450.45-0.67%61,666
Sep 8, 20250.450.450.440.450.45-0.88%96,255
Sep 5, 20250.460.460.450.450.45-0.88%49,270
Sep 4, 20250.450.470.450.460.461.45%156,949
Sep 3, 20250.450.460.450.450.45-0.77%201,645
Sep 2, 20250.480.480.450.450.45-2.37%136,862
Sep 1, 20250.460.470.460.460.46-2.32%118,831
Aug 29, 20250.470.480.470.480.480.21%83,133
Aug 28, 20250.470.470.460.470.47-44,584
Aug 27, 20250.480.480.460.470.471.94%47,523
Aug 26, 20250.480.490.470.470.47-3.93%295,336
Aug 25, 20250.470.490.470.480.482.33%80,417
Aug 22, 20250.490.490.470.470.47-1.46%85,029
Aug 21, 20250.470.500.470.480.482.56%226,322
Aug 20, 20250.470.480.470.470.47-1.37%115,031
Aug 19, 20250.490.490.470.470.47-2.37%79,370
Aug 18, 20250.470.490.470.490.492.75%159,471
Aug 15, 20250.490.490.460.470.47-3.47%154,996
Aug 14, 20250.500.530.470.490.49-6.13%766,303
Aug 13, 20250.440.530.440.520.5217.30%1,277,211
Aug 12, 20250.450.450.440.450.450.56%51,093
Aug 11, 20250.440.450.440.440.44-0.11%59,050
Aug 8, 20250.460.460.440.440.44-1.01%185,693
Aug 7, 20250.450.450.440.450.45-0.33%94,084
Aug 6, 20250.440.450.440.450.45-0.22%178,365
Aug 5, 20250.440.460.440.450.451.47%179,870
Aug 4, 20250.450.460.440.440.44-2.63%251,882
Aug 1, 20250.470.470.450.460.46-0.98%113,551
Jul 31, 20250.470.470.460.460.46-1.81%70,359
Jul 30, 20250.470.470.460.470.470.11%75,006
Jul 29, 20250.470.470.460.470.470.32%176,867
Jul 28, 20250.470.470.460.470.47-2.00%96,666
Jul 25, 20250.490.490.470.480.48-1.75%108,788
Jul 24, 20250.470.490.470.480.483.19%182,322
Jul 23, 20250.460.470.460.470.471.19%42,553
Jul 22, 20250.470.470.460.460.46-1.28%54,167
Jul 21, 20250.470.470.470.470.470.43%25,581