Novacyt S.A. (EPA:ALNOV)
0.4830
+0.0300 (6.62%)
Sep 29, 2025, 10:39 AM CET
Novacyt Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 26, 2025 | 0.46 | 0.47 | 0.45 | 0.45 | 0.45 | -3.82% | 161,108 |
Sep 25, 2025 | 0.46 | 0.48 | 0.45 | 0.47 | 0.47 | 2.95% | 280,615 |
Sep 24, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | -1.51% | 121,501 |
Sep 23, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -0.54% | 112,065 |
Sep 22, 2025 | 0.45 | 0.47 | 0.45 | 0.47 | 0.47 | 1.74% | 134,561 |
Sep 19, 2025 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | 1.66% | 42,652 |
Sep 18, 2025 | 0.46 | 0.47 | 0.45 | 0.45 | 0.45 | -2.06% | 96,825 |
Sep 17, 2025 | 0.46 | 0.47 | 0.46 | 0.46 | 0.46 | -0.65% | 43,430 |
Sep 16, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -1.59% | 42,748 |
Sep 15, 2025 | 0.46 | 0.48 | 0.46 | 0.47 | 0.47 | 1.95% | 130,436 |
Sep 12, 2025 | 0.47 | 0.51 | 0.46 | 0.46 | 0.46 | -2.43% | 417,178 |
Sep 11, 2025 | 0.48 | 0.48 | 0.45 | 0.47 | 0.47 | -1.04% | 136,104 |
Sep 10, 2025 | 0.44 | 0.48 | 0.44 | 0.48 | 0.48 | 7.64% | 235,663 |
Sep 9, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | -0.67% | 61,666 |
Sep 8, 2025 | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | -0.88% | 96,255 |
Sep 5, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -0.88% | 49,270 |
Sep 4, 2025 | 0.45 | 0.47 | 0.45 | 0.46 | 0.46 | 1.45% | 156,949 |
Sep 3, 2025 | 0.45 | 0.46 | 0.45 | 0.45 | 0.45 | -0.77% | 201,645 |
Sep 2, 2025 | 0.48 | 0.48 | 0.45 | 0.45 | 0.45 | -2.37% | 136,862 |
Sep 1, 2025 | 0.46 | 0.47 | 0.46 | 0.46 | 0.46 | -2.32% | 118,831 |
Aug 29, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | 0.21% | 83,133 |
Aug 28, 2025 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | - | 44,584 |
Aug 27, 2025 | 0.48 | 0.48 | 0.46 | 0.47 | 0.47 | 1.94% | 47,523 |
Aug 26, 2025 | 0.48 | 0.49 | 0.47 | 0.47 | 0.47 | -3.93% | 295,336 |
Aug 25, 2025 | 0.47 | 0.49 | 0.47 | 0.48 | 0.48 | 2.33% | 80,417 |
Aug 22, 2025 | 0.49 | 0.49 | 0.47 | 0.47 | 0.47 | -1.46% | 85,029 |
Aug 21, 2025 | 0.47 | 0.50 | 0.47 | 0.48 | 0.48 | 2.56% | 226,322 |
Aug 20, 2025 | 0.47 | 0.48 | 0.47 | 0.47 | 0.47 | -1.37% | 115,031 |
Aug 19, 2025 | 0.49 | 0.49 | 0.47 | 0.47 | 0.47 | -2.37% | 79,370 |
Aug 18, 2025 | 0.47 | 0.49 | 0.47 | 0.49 | 0.49 | 2.75% | 159,471 |
Aug 15, 2025 | 0.49 | 0.49 | 0.46 | 0.47 | 0.47 | -3.47% | 154,996 |
Aug 14, 2025 | 0.50 | 0.53 | 0.47 | 0.49 | 0.49 | -6.13% | 766,303 |
Aug 13, 2025 | 0.44 | 0.53 | 0.44 | 0.52 | 0.52 | 17.30% | 1,277,211 |
Aug 12, 2025 | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | 0.56% | 51,093 |
Aug 11, 2025 | 0.44 | 0.45 | 0.44 | 0.44 | 0.44 | -0.11% | 59,050 |
Aug 8, 2025 | 0.46 | 0.46 | 0.44 | 0.44 | 0.44 | -1.01% | 185,693 |
Aug 7, 2025 | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | -0.33% | 94,084 |
Aug 6, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | -0.22% | 178,365 |
Aug 5, 2025 | 0.44 | 0.46 | 0.44 | 0.45 | 0.45 | 1.47% | 179,870 |
Aug 4, 2025 | 0.45 | 0.46 | 0.44 | 0.44 | 0.44 | -2.63% | 251,882 |
Aug 1, 2025 | 0.47 | 0.47 | 0.45 | 0.46 | 0.46 | -0.98% | 113,551 |
Jul 31, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -1.81% | 70,359 |
Jul 30, 2025 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | 0.11% | 75,006 |
Jul 29, 2025 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | 0.32% | 176,867 |
Jul 28, 2025 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | -2.00% | 96,666 |
Jul 25, 2025 | 0.49 | 0.49 | 0.47 | 0.48 | 0.48 | -1.75% | 108,788 |
Jul 24, 2025 | 0.47 | 0.49 | 0.47 | 0.48 | 0.48 | 3.19% | 182,322 |
Jul 23, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | 1.19% | 42,553 |
Jul 22, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -1.28% | 54,167 |
Jul 21, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.43% | 25,581 |