Novem Group S.A. (ETR:NVM)
Germany · Delayed Price · Currency is EUR 3.190
+0.230 (7.77%)
Oct 31, 2025, 5:35 PM CET
Novem Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 3.00 | 3.33 | 2.95 | 3.19 | 3.19 | 7.77% | 27,067 |
| Oct 30, 2025 | 3.11 | 3.11 | 2.96 | 2.96 | 2.96 | -4.52% | 14,764 |
| Oct 29, 2025 | 3.11 | 3.11 | 3.10 | 3.10 | 3.10 | -3.13% | 280 |
| Oct 28, 2025 | 3.19 | 3.20 | 3.10 | 3.20 | 3.20 | 0.63% | 703 |
| Oct 27, 2025 | 3.15 | 3.18 | 3.15 | 3.18 | 3.18 | 0.95% | 49 |
| Oct 24, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | 302 |
| Oct 23, 2025 | 3.10 | 3.19 | 3.10 | 3.15 | 3.15 | 0.64% | 108 |
| Oct 22, 2025 | 3.11 | 3.13 | 3.11 | 3.13 | 3.13 | -0.95% | 870 |
| Oct 21, 2025 | 3.02 | 3.16 | 3.02 | 3.16 | 3.16 | 2.27% | 1,715 |
| Oct 20, 2025 | 3.01 | 3.09 | 3.01 | 3.09 | 3.09 | -0.64% | 22 |
| Oct 17, 2025 | 3.15 | 3.15 | 3.11 | 3.11 | 3.11 | -2.20% | 2,700 |
| Oct 16, 2025 | 3.01 | 3.30 | 2.95 | 3.18 | 3.18 | 4.26% | 26,593 |
| Oct 15, 2025 | 3.12 | 3.12 | 2.95 | 3.05 | 3.05 | -1.93% | 8,153 |
| Oct 14, 2025 | 3.22 | 3.22 | 3.11 | 3.11 | 3.11 | -6.89% | 11,444 |
| Oct 13, 2025 | 3.22 | 3.34 | 3.20 | 3.34 | 3.34 | 1.52% | 9,332 |
| Oct 10, 2025 | 3.21 | 3.33 | 3.20 | 3.29 | 3.29 | -1.79% | 15,898 |
| Oct 9, 2025 | 3.22 | 3.35 | 3.20 | 3.35 | 3.35 | 2.76% | 6,060 |
| Oct 8, 2025 | 3.38 | 3.49 | 3.20 | 3.26 | 3.26 | -4.12% | 26,225 |
| Oct 7, 2025 | 3.46 | 3.53 | 3.40 | 3.40 | 3.40 | -2.58% | 8,194 |
| Oct 6, 2025 | 3.50 | 3.59 | 3.45 | 3.49 | 3.49 | -1.13% | 3,265 |
| Oct 3, 2025 | 3.50 | 3.53 | 3.50 | 3.53 | 3.53 | - | 60 |
| Oct 2, 2025 | 3.51 | 3.53 | 3.51 | 3.53 | 3.53 | - | 1,880 |
| Oct 1, 2025 | 3.74 | 3.74 | 3.53 | 3.53 | 3.53 | -4.85% | 13,171 |
| Sep 30, 2025 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | -0.54% | 8,889 |
| Sep 29, 2025 | 3.79 | 3.79 | 3.70 | 3.73 | 3.73 | -0.53% | 8,889 |
| Sep 26, 2025 | 3.70 | 3.75 | 3.70 | 3.75 | 3.75 | -1.32% | 5,329 |
| Sep 25, 2025 | 3.71 | 3.80 | 3.71 | 3.80 | 3.80 | 2.70% | 3,909 |
| Sep 24, 2025 | 3.79 | 3.79 | 3.70 | 3.70 | 3.70 | -1.07% | 7,281 |
| Sep 23, 2025 | 3.77 | 3.77 | 3.70 | 3.74 | 3.74 | -0.27% | 3,385 |
| Sep 22, 2025 | 3.71 | 3.75 | 3.71 | 3.75 | 3.75 | - | 1,544 |
| Sep 19, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 1.35% | 921 |
| Sep 18, 2025 | 3.79 | 3.79 | 3.70 | 3.70 | 3.70 | -1.07% | 3,461 |
| 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 |