Noratis AG (ETR:NUVA)
Germany · Delayed Price · Currency is EUR 1.050
-0.010 (-0.94%)
Sep 1, 2025, 5:36 PM CET
Noratis AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.95% | 1,828 |
| Aug 28, 2025 | 1.07 | 1.07 | 1.05 | 1.05 | 1.05 | - | 1,828 |
| Aug 27, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 101 |
| Aug 26, 2025 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -0.94% | 101 |
| Aug 25, 2025 | 1.03 | 1.06 | 1.03 | 1.06 | 1.06 | - | 2 |
| Aug 22, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.95% | 4,195 |
| Aug 21, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 4,195 |
| Aug 20, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 4,195 |
| Aug 19, 2025 | 1.02 | 1.07 | 1.02 | 1.05 | 1.05 | -0.94% | 4,195 |
| Aug 18, 2025 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | 2.91% | 2,000 |
| Aug 15, 2025 | 1.12 | 1.12 | 0.98 | 1.03 | 1.03 | -4.63% | 11,458 |
| Aug 14, 2025 | 1.20 | 1.24 | 1.06 | 1.08 | 1.08 | -21.74% | 4,120 |
| Aug 13, 2025 | 1.08 | 1.38 | 1.07 | 1.38 | 1.38 | 27.78% | 6,586 |
| Aug 12, 2025 | 1.04 | 1.12 | 1.04 | 1.08 | 1.08 | - | 2,081 |
| Aug 11, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 6.93% | 4,000 |
| Aug 8, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -2.88% | 400 |
| Aug 7, 2025 | 1.01 | 1.12 | 1.00 | 1.04 | 1.04 | 5.05% | 7,907 |
| Aug 6, 2025 | 1.02 | 1.02 | 0.99 | 0.99 | 0.99 | - | 127 |
| Aug 5, 2025 | 0.96 | 0.99 | 0.96 | 0.99 | 0.99 | -0.50% | 326 |
| Aug 4, 2025 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | - | 1,234 |
| Aug 1, 2025 | 1.09 | 1.09 | 0.97 | 1.00 | 1.00 | -8.72% | 4,200 |
| Jul 31, 2025 | 1.05 | 1.09 | 1.00 | 1.09 | 1.09 | 6.86% | 13,898 |
| Jul 30, 2025 | 1.03 | 1.05 | 0.99 | 1.02 | 1.02 | -0.97% | 460 |
| Jul 29, 2025 | 1.08 | 1.08 | 1.03 | 1.03 | 1.03 | -7.21% | 2,114 |
| Jul 28, 2025 | 1.16 | 1.19 | 1.07 | 1.11 | 1.11 | -9.02% | 16,924 |
| Jul 25, 2025 | 1.23 | 1.23 | 1.17 | 1.22 | 1.22 | -2.40% | 9,636 |
| Jul 24, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -1.57% | 1,089 |
| Jul 23, 2025 | 1.27 | 1.30 | 1.24 | 1.27 | 1.27 | -3.79% | 1,089 |
| Jul 22, 2025 | 1.29 | 1.35 | 1.28 | 1.32 | 1.32 | - | 8,172 |
| Jul 21, 2025 | 1.26 | 1.36 | 1.26 | 1.32 | 1.32 | 1.54% | 7,252 |
| Jul 18, 2025 | 1.28 | 1.30 | 1.27 | 1.30 | 1.30 | 3.17% | 5,549 |
| Jul 17, 2025 | 1.32 | 1.33 | 1.20 | 1.26 | 1.26 | -2.33% | 24,739 |
| Jul 16, 2025 | 1.21 | 1.32 | 1.21 | 1.29 | 1.29 | 4.88% | 7,224 |
| Jul 15, 2025 | 1.24 | 1.43 | 1.23 | 1.23 | 1.23 | 1.65% | 48,979 |
| Jul 14, 2025 | 1.24 | 1.24 | 1.17 | 1.21 | 1.21 | 1.68% | 4,070 |
| Jul 11, 2025 | 1.08 | 1.26 | 1.08 | 1.19 | 1.19 | 6.25% | 5,075 |
| Jul 10, 2025 | 1.07 | 1.12 | 1.07 | 1.12 | 1.12 | 2.75% | 568 |
| Jul 9, 2025 | 1.07 | 1.11 | 1.06 | 1.09 | 1.09 | 1.87% | 648 |
| Jul 8, 2025 | 1.04 | 1.07 | 1.04 | 1.07 | 1.07 | - | 32 |
| Jul 7, 2025 | 1.03 | 1.07 | 1.03 | 1.07 | 1.07 | 5.94% | 10,830 |
| Jul 4, 2025 | 1.08 | 1.08 | 1.01 | 1.01 | 1.01 | -5.61% | 770 |
| Jul 3, 2025 | 1.02 | 1.07 | 1.02 | 1.07 | 1.07 | - | 451 |
| Jul 2, 2025 | 1.09 | 1.09 | 1.03 | 1.07 | 1.07 | -2.73% | 1,007 |
| Jul 1, 2025 | 1.07 | 1.11 | 1.07 | 1.10 | 1.10 | 6.80% | 800 |
| Jun 30, 2025 | 1.00 | 1.03 | 1.00 | 1.03 | 1.03 | - | 547 |
| Jun 27, 2025 | 1.06 | 1.12 | 1.00 | 1.03 | 1.03 | -0.96% | 14,134 |
| Jun 26, 2025 | 0.84 | 1.06 | 0.84 | 1.04 | 1.04 | 26.83% | 13,603 |
| Jun 25, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 2.50% | 6,500 |
| Jun 24, 2025 | 0.83 | 0.83 | 0.80 | 0.80 | 0.80 | -3.61% | 6,500 |
| Jun 23, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 1.84% | 6,000 |