Novogenia AG (ETR:7V0)
Germany · Delayed Price · Currency is EUR 6.85
-0.10 (-1.44%)
At close: Jul 9, 2026
ETR:7V0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -1.44% | - |
| Jul 8, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -1.42% | - |
| Jul 7, 2026 | 6.85 | 7.20 | 6.85 | 7.05 | 7.05 | 3.68% | 1,950 |
| Jul 6, 2026 | 6.50 | 6.80 | 6.20 | 6.80 | 6.80 | -6.21% | 6,335 |
| Jul 2, 2026 | 7.80 | 7.80 | 7.25 | 7.25 | 7.25 | -14.71% | 3,076 |
| Jul 1, 2026 | 7.25 | 8.50 | 7.25 | 8.50 | 8.50 | 19.72% | 2,350 |
| Jun 30, 2026 | 7.30 | 7.30 | 7.10 | 7.10 | 7.10 | -4.05% | 735 |
| Jun 29, 2026 | 7.50 | 7.50 | 7.40 | 7.40 | 7.40 | 6.63% | 2,499 |
| Jun 26, 2026 | 7.40 | 7.85 | 7.40 | 7.50 | 6.94 | 2.74% | 3,653 |
| Jun 25, 2026 | 7.40 | 7.40 | 7.30 | 7.30 | 6.75 | -2.67% | 735 |
| Jun 24, 2026 | 7.45 | 7.50 | 7.45 | 7.50 | 6.94 | -0.66% | 720 |
| Jun 23, 2026 | 7.40 | 7.55 | 7.40 | 7.55 | 6.99 | 2.72% | 1,502 |
| Jun 22, 2026 | 6.90 | 7.45 | 6.90 | 7.35 | 6.80 | 5.76% | 2,722 |
| Jun 19, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.43 | -2.80% | - |
| Jun 18, 2026 | 7.50 | 7.50 | 7.15 | 7.15 | 6.62 | -4.67% | 1,296 |
| Jun 17, 2026 | 7.65 | 7.65 | 6.90 | 7.50 | 6.94 | -9.64% | 1,408 |
| Jun 16, 2026 | 8.60 | 8.85 | 7.85 | 8.30 | 7.68 | 11.41% | 1,549 |
| Jun 15, 2026 | 7.00 | 7.60 | 6.70 | 7.45 | 6.89 | 17.32% | 6,073 |
| Jun 12, 2026 | 6.25 | 6.35 | 6.25 | 6.35 | 5.88 | -0.78% | 984 |
| Jun 11, 2026 | 6.55 | 6.55 | 6.40 | 6.40 | 5.92 | -2.29% | 725 |
| Jun 10, 2026 | 6.95 | 7.00 | 6.55 | 6.55 | 6.06 | -0.76% | 195 |
| Jun 9, 2026 | 6.20 | 6.75 | 6.20 | 6.60 | 6.11 | 1.54% | 1,935 |
| Jun 8, 2026 | 6.20 | 6.55 | 6.20 | 6.50 | 6.01 | -5.80% | 706 |
| Jun 5, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.38 | 8.66% | 10 |
| Jun 4, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 5.88 | 2.42% | - |
| Jun 3, 2026 | 6.20 | 6.30 | 6.20 | 6.20 | 5.74 | 0.81% | 183 |
| Jun 2, 2026 | 6.25 | 6.25 | 6.15 | 6.15 | 5.69 | - | 280 |
| Jun 1, 2026 | 6.15 | 6.25 | 6.05 | 6.15 | 5.69 | - | 1,840 |
| May 29, 2026 | 6.15 | 6.15 | 6.10 | 6.15 | 5.69 | -3.15% | 8,854 |
| May 28, 2026 | 6.70 | 6.70 | 6.35 | 6.35 | 5.88 | -4.51% | 4,136 |
| May 27, 2026 | 6.45 | 6.65 | 6.45 | 6.65 | 6.15 | 1.53% | 605 |
| May 26, 2026 | 7.00 | 7.00 | 6.55 | 6.55 | 6.06 | 4.80% | 1,557 |
| May 25, 2026 | 6.35 | 6.35 | 6.25 | 6.25 | 5.78 | 0.81% | 35 |
| May 22, 2026 | 6.90 | 6.90 | 6.20 | 6.20 | 5.74 | -3.12% | 4,256 |
| May 21, 2026 | 6.20 | 6.40 | 6.10 | 6.40 | 5.92 | 4.92% | 2,426 |
| May 20, 2026 | 6.30 | 6.30 | 6.05 | 6.10 | 5.64 | -4.69% | 1,830 |
| May 19, 2026 | 6.70 | 6.80 | 6.30 | 6.40 | 5.92 | 1.59% | 5,385 |
| May 18, 2026 | 6.05 | 6.30 | 6.00 | 6.30 | 5.83 | -10.64% | 1,947 |
| May 15, 2026 | 7.20 | 7.30 | 7.00 | 7.05 | 6.52 | -4.73% | 2,304 |
| May 14, 2026 | 7.50 | 8.10 | 7.15 | 7.40 | 6.85 | 0.68% | 1,690 |
| May 13, 2026 | 8.60 | 8.60 | 7.35 | 7.35 | 6.80 | -11.45% | 6,054 |
| May 12, 2026 | 8.45 | 8.45 | 8.05 | 8.30 | 7.68 | -0.60% | 1,927 |
| May 11, 2026 | 8.90 | 9.00 | 8.35 | 8.35 | 7.73 | -4.57% | 2,848 |
| May 8, 2026 | 8.60 | 8.80 | 8.60 | 8.75 | 8.10 | 2.34% | 460 |
| May 7, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 7.91 | 1.79% | 100 |
| May 6, 2026 | 8.35 | 8.40 | 8.30 | 8.40 | 7.77 | 1.82% | 3,619 |
| May 5, 2026 | 9.00 | 9.00 | 8.10 | 8.25 | 7.63 | -7.82% | 3,334 |
| May 4, 2026 | 9.00 | 9.00 | 8.95 | 8.95 | 8.28 | -1.10% | 1,000 |
| Apr 30, 2026 | 9.00 | 9.05 | 9.00 | 9.05 | 8.37 | 1.69% | 521 |
| Apr 29, 2026 | 9.20 | 9.20 | 8.90 | 8.90 | 8.24 | -2.73% | 1,862 |