Novogenia AG (ETR:7V0)
Germany · Delayed Price · Currency is EUR 6.10
+0.10 (1.67%)
At close: Aug 24, 2026
ETR:7V0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2026 | 5.95 | 6.40 | 5.95 | 6.40 | 6.40 | 7.56% | 4,547 |
| Jul 29, 2026 | 6.00 | 6.00 | 5.95 | 5.95 | 5.95 | -3.25% | 3,825 |
| Jul 28, 2026 | 6.25 | 6.30 | 6.15 | 6.15 | 6.15 | -4.65% | 5,124 |
| Jul 27, 2026 | 6.40 | 6.45 | 6.40 | 6.45 | 6.45 | - | 788 |
| Jul 24, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -3.01% | 788 |
| Jul 23, 2026 | 6.70 | 6.70 | 6.65 | 6.65 | 6.65 | -2.92% | 963 |
| Jul 22, 2026 | 6.75 | 6.95 | 6.75 | 6.85 | 6.85 | 2.24% | 887 |
| Jul 21, 2026 | 6.55 | 6.70 | 6.45 | 6.70 | 6.70 | 0.75% | 1,772 |
| Jul 20, 2026 | 6.50 | 6.75 | 6.50 | 6.65 | 6.65 | 4.72% | 4,519 |
| Jul 17, 2026 | 5.85 | 6.35 | 5.75 | 6.35 | 6.35 | 10.43% | 2,923 |
| Jul 16, 2026 | 6.65 | 6.65 | 5.75 | 5.75 | 5.75 | -14.18% | 8,186 |
| Jul 15, 2026 | 6.75 | 6.75 | 6.70 | 6.70 | 6.70 | -0.74% | 280 |
| Jul 14, 2026 | 6.70 | 6.75 | 6.70 | 6.75 | 6.75 | -0.74% | 505 |
| Jul 13, 2026 | 6.75 | 6.85 | 6.75 | 6.80 | 6.80 | - | 503 |
| Jul 10, 2026 | 6.75 | 6.95 | 6.75 | 6.80 | 6.80 | -0.73% | 59 |
| 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 |