Novem Group S.A. (ETR:NVM)
Germany · Delayed Price · Currency is EUR 3.700
-0.040 (-1.07%)
Sep 18, 2025, 5:35 PM CET
Novem Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 3.70 | 3.74 | 3.70 | 3.74 | 3.74 | -0.27% | 12 |
| Sep 16, 2025 | 3.70 | 3.75 | 3.70 | 3.75 | 3.75 | - | 1,118 |
| Sep 15, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | 2,916 |
| Sep 12, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | 2,916 |
| Sep 11, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -0.79% | 2,916 |
| Sep 10, 2025 | 3.72 | 3.78 | 3.70 | 3.78 | 3.78 | 1.34% | 2,916 |
| Sep 9, 2025 | 3.72 | 3.75 | 3.72 | 3.73 | 3.73 | -1.06% | 51 |
| Sep 8, 2025 | 3.73 | 3.77 | 3.73 | 3.77 | 3.77 | - | 2,158 |
| Sep 5, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | -0.26% | 48 |
| Sep 4, 2025 | 3.76 | 3.78 | 3.76 | 3.78 | 3.78 | 1.07% | 50 |
| Sep 3, 2025 | 3.74 | 3.74 | 3.72 | 3.74 | 3.74 | -0.53% | 59 |
| Sep 2, 2025 | 3.85 | 3.85 | 3.70 | 3.76 | 3.76 | -2.34% | 5,308 |
| Sep 1, 2025 | 3.74 | 3.85 | 3.74 | 3.85 | 3.85 | - | 2,402 |
| Aug 29, 2025 | 3.75 | 3.85 | 3.75 | 3.85 | 3.85 | 2.94% | 3,322 |
| Aug 28, 2025 | 3.82 | 3.83 | 3.74 | 3.74 | 3.74 | -0.80% | 1,583 |
| Aug 27, 2025 | 3.82 | 3.82 | 3.77 | 3.77 | 3.77 | -1.57% | 416 |
| Aug 26, 2025 | 3.82 | 3.83 | 3.70 | 3.83 | 3.83 | 0.52% | 10,080 |
| Aug 25, 2025 | 3.84 | 3.86 | 3.81 | 3.81 | 3.81 | - | 3,974 |
| Aug 22, 2025 | 3.81 | 3.86 | 3.79 | 3.81 | 3.81 | -1.04% | 4,035 |
| Aug 21, 2025 | 3.84 | 3.85 | 3.79 | 3.85 | 3.85 | - | 6,464 |
| Aug 20, 2025 | 3.80 | 3.85 | 3.76 | 3.85 | 3.85 | 0.26% | 4,289 |
| Aug 19, 2025 | 3.71 | 3.84 | 3.71 | 3.84 | 3.84 | -0.26% | 4,192 |
| Aug 18, 2025 | 3.72 | 3.85 | 3.72 | 3.85 | 3.85 | -0.77% | 621 |
| Aug 15, 2025 | 3.71 | 3.90 | 3.71 | 3.88 | 3.88 | 2.11% | 550 |
| Aug 14, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 5 |
| Aug 13, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -2.06% | 5 |
| Aug 12, 2025 | 3.80 | 3.88 | 3.80 | 3.88 | 3.88 | 0.78% | 5 |
| Aug 11, 2025 | 3.84 | 3.85 | 3.81 | 3.85 | 3.85 | - | 2,027 |
| Aug 8, 2025 | 3.84 | 3.85 | 3.84 | 3.85 | 3.85 | - | 149 |
| Aug 7, 2025 | 3.95 | 3.95 | 3.84 | 3.85 | 3.85 | -1.53% | 16,812 |
| Aug 6, 2025 | 3.98 | 3.98 | 3.91 | 3.91 | 3.91 | -1.76% | 120 |
| Aug 5, 2025 | 3.97 | 3.98 | 3.92 | 3.98 | 3.98 | -0.75% | 8,168 |
| Aug 4, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | - | 4,148 |
| Aug 1, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | - | 4,148 |
| Jul 31, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 0.75% | 4,148 |
| Jul 30, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - | 4,148 |
| Jul 29, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -2.93% | 4,148 |
| Jul 28, 2025 | 4.06 | 4.19 | 4.06 | 4.10 | 4.10 | 2.24% | 4,148 |
| Jul 25, 2025 | 4.01 | 4.01 | 3.95 | 4.01 | 4.01 | - | 54,049 |
| Jul 24, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -1.23% | 3,000 |
| Jul 23, 2025 | 4.08 | 4.08 | 4.02 | 4.06 | 4.06 | -0.49% | 3,000 |
| Jul 22, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 0.25% | 1 |
| Jul 21, 2025 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | -0.25% | 1 |
| Jul 18, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 0.25% | - |
| Jul 17, 2025 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | -0.25% | 1 |
| Jul 16, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | - | 1 |
| Jul 15, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | - | 1 |
| Jul 14, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -2.86% | - |
| Jul 11, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 2.94% | 1 |
| Jul 10, 2025 | 4.04 | 4.15 | 4.00 | 4.08 | 4.08 | -2.63% | 3,791 |