Novogenia AG (ETR:7V0)
Germany · Delayed Price · Currency is EUR 6.40
+0.10 (1.59%)
At close: Oct 8, 2026
ETR:7V0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 6.25 | 6.45 | 6.25 | 6.40 | 6.40 | 1.59% | 1,416 |
| Oct 7, 2026 | 6.00 | 6.30 | 6.00 | 6.30 | 6.30 | 3.28% | 2,396 |
| Oct 6, 2026 | 6.60 | 6.60 | 6.10 | 6.10 | 6.10 | -2.40% | 53 |
| Oct 5, 2026 | 6.55 | 6.75 | 6.25 | 6.25 | 6.25 | -2.34% | 723 |
| Oct 2, 2026 | 6.55 | 6.55 | 6.35 | 6.40 | 6.40 | -7.25% | 1,516 |
| Oct 1, 2026 | 6.80 | 6.90 | 6.80 | 6.90 | 6.90 | 0.73% | 19 |
| Sep 30, 2026 | 6.95 | 7.00 | 6.80 | 6.85 | 6.85 | -1.44% | 1,388 |
| Sep 29, 2026 | 6.95 | 6.95 | 6.80 | 6.95 | 6.95 | - | 692 |
| Sep 28, 2026 | 7.30 | 7.30 | 6.90 | 6.95 | 6.95 | -6.71% | 994 |
| Sep 25, 2026 | 7.45 | 7.45 | 7.25 | 7.45 | 7.45 | - | 518 |
| Sep 24, 2026 | 7.40 | 7.45 | 7.20 | 7.45 | 7.45 | 0.68% | 703 |
| Sep 23, 2026 | 7.15 | 7.40 | 7.15 | 7.40 | 7.40 | 4.96% | 805 |
| Sep 22, 2026 | 7.10 | 7.15 | 6.95 | 7.05 | 7.05 | - | 1,096 |
| Sep 21, 2026 | 7.10 | 7.10 | 6.95 | 7.05 | 7.05 | 0.71% | 380 |
| Sep 18, 2026 | 6.90 | 7.10 | 6.90 | 7.00 | 7.00 | 1.45% | 5 |
| Sep 17, 2026 | 7.20 | 7.25 | 6.80 | 6.90 | 6.90 | -2.13% | 6,181 |
| Sep 16, 2026 | 7.05 | 7.05 | 6.85 | 7.05 | 7.05 | 2.17% | 977 |
| Sep 15, 2026 | 6.50 | 6.90 | 6.50 | 6.90 | 6.90 | 6.15% | 350 |
| Sep 14, 2026 | 6.55 | 6.55 | 6.50 | 6.50 | 6.50 | -7.14% | - |
| Sep 11, 2026 | 6.80 | 7.00 | 6.80 | 7.00 | 7.00 | 2.94% | 1,000 |
| Sep 10, 2026 | 6.85 | 6.85 | 6.80 | 6.80 | 6.80 | -2.16% | - |
| Sep 9, 2026 | 7.10 | 7.10 | 6.90 | 6.95 | 6.95 | -4.14% | 1,793 |
| Sep 8, 2026 | 7.40 | 7.40 | 7.20 | 7.25 | 7.25 | -2.03% | 2,478 |
| Sep 7, 2026 | 7.05 | 7.40 | 7.05 | 7.40 | 7.40 | 2.78% | 2,328 |
| Sep 4, 2026 | 7.00 | 7.30 | 6.75 | 7.20 | 7.20 | 9.09% | 11,542 |
| Sep 3, 2026 | 6.55 | 6.60 | 6.55 | 6.60 | 6.60 | 1.54% | 62 |
| Sep 2, 2026 | 6.75 | 6.75 | 6.40 | 6.50 | 6.50 | -4.41% | 1,015 |
| Sep 1, 2026 | 6.60 | 6.80 | 6.60 | 6.80 | 6.80 | 0.74% | 840 |
| Aug 31, 2026 | 6.65 | 6.75 | 6.60 | 6.75 | 6.75 | 3.85% | 1,662 |
| Aug 28, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -0.76% | - |
| Aug 27, 2026 | 6.80 | 6.80 | 6.30 | 6.55 | 6.55 | 2.34% | 2,174 |
| Aug 26, 2026 | 6.75 | 6.90 | 6.05 | 6.40 | 6.40 | - | 3,483 |
| Aug 25, 2026 | 6.30 | 6.45 | 6.30 | 6.40 | 6.40 | 4.92% | 3,244 |
| Aug 24, 2026 | 5.85 | 6.10 | 5.85 | 6.10 | 6.10 | 1.67% | 1,459 |
| Aug 21, 2026 | 5.85 | 6.00 | 5.85 | 6.00 | 6.00 | - | 446 |
| Aug 20, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Aug 19, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -1.64% | - |
| Aug 18, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 2.52% | - |
| Aug 17, 2026 | 6.00 | 6.00 | 5.95 | 5.95 | 5.95 | - | 652 |
| Aug 14, 2026 | 5.90 | 6.00 | 5.90 | 5.95 | 5.95 | -0.83% | 2,809 |
| Aug 13, 2026 | 6.00 | 6.00 | 5.85 | 6.00 | 6.00 | - | 2,000 |
| Aug 12, 2026 | 6.00 | 6.20 | 6.00 | 6.00 | 6.00 | -2.44% | 3,028 |
| Aug 11, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -1.60% | 92 |
| Aug 10, 2026 | 6.40 | 6.40 | 6.25 | 6.25 | 6.25 | -4.58% | 1,320 |
| Aug 7, 2026 | 6.40 | 6.60 | 6.40 | 6.55 | 6.55 | 3.97% | 2,291 |
| Aug 6, 2026 | 5.95 | 6.30 | 5.95 | 6.30 | 6.30 | 7.69% | 2,520 |
| Aug 5, 2026 | 6.00 | 6.00 | 5.85 | 5.85 | 5.85 | -0.85% | 600 |
| Aug 4, 2026 | 6.00 | 6.00 | 5.90 | 5.90 | 5.90 | -0.84% | 1,697 |
| Aug 3, 2026 | 6.15 | 6.15 | 5.95 | 5.95 | 5.95 | -2.46% | 5,920 |
| Jul 31, 2026 | 6.30 | 6.30 | 6.10 | 6.10 | 6.10 | -4.69% | 2,776 |