Novem Group S.A. (ETR:NVM)
Germany · Delayed Price · Currency is EUR 2.480
0.00 (0.00%)
Mar 31, 2026, 5:35 PM CET
Novem Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 2.50 | 2.51 | 2.37 | 2.48 | 2.48 | -3.50% | 29,699 |
| Mar 30, 2026 | 2.65 | 2.65 | 2.57 | 2.57 | 2.57 | -2.28% | 555 |
| Mar 27, 2026 | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | - | 210 |
| Mar 26, 2026 | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | - | - |
| Mar 25, 2026 | 2.64 | 2.64 | 2.63 | 2.63 | 2.63 | - | 2,000 |
| Mar 24, 2026 | 2.70 | 2.70 | 2.63 | 2.63 | 2.63 | -7.07% | 7,147 |
| Mar 23, 2026 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | -0.70% | - |
| Mar 20, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | 0.35% | - |
| Mar 19, 2026 | 2.93 | 2.93 | 2.84 | 2.84 | 2.84 | 5.19% | 13,261 |
| Mar 18, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 0.37% | - |
| Mar 17, 2026 | 2.60 | 2.69 | 2.60 | 2.69 | 2.69 | - | 56 |
| Mar 16, 2026 | 2.71 | 2.71 | 2.66 | 2.69 | 2.69 | -0.74% | 1,803 |
| Mar 13, 2026 | 2.90 | 2.90 | 2.71 | 2.71 | 2.71 | -4.91% | 6,941 |
| Mar 12, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | - | 1,000 |
| Mar 11, 2026 | 2.94 | 2.94 | 2.80 | 2.85 | 2.85 | -1.04% | 3,925 |
| Mar 10, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 1.05% | - |
| Mar 9, 2026 | 2.91 | 2.91 | 2.85 | 2.85 | 2.85 | -0.35% | 1,690 |
| Mar 6, 2026 | 2.81 | 2.86 | 2.79 | 2.86 | 2.86 | 0.35% | 13,462 |
| Mar 5, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | 2.52% | - |
| Mar 4, 2026 | 2.96 | 2.96 | 2.78 | 2.78 | 2.78 | 1.46% | 5,336 |
| Mar 3, 2026 | 2.90 | 2.90 | 2.74 | 2.74 | 2.74 | -7.12% | 23,033 |
| Mar 2, 2026 | 2.90 | 2.95 | 2.90 | 2.95 | 2.95 | -0.34% | 822 |
| Feb 27, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -0.34% | - |
| Feb 26, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | 0.68% | - |
| Feb 25, 2026 | 2.98 | 3.00 | 2.95 | 2.95 | 2.95 | - | 15,905 |
| Feb 24, 2026 | 2.90 | 2.95 | 2.90 | 2.95 | 2.95 | 0.34% | 2,926 |
| Feb 23, 2026 | 3.03 | 3.03 | 2.94 | 2.94 | 2.94 | -2.65% | 1,604 |
| Feb 20, 2026 | 3.02 | 3.02 | 2.98 | 3.02 | 3.02 | 1.00% | 22,318 |
| Feb 19, 2026 | 2.91 | 2.99 | 2.90 | 2.99 | 2.99 | -0.99% | 2,163 |
| Feb 18, 2026 | 3.00 | 3.02 | 3.00 | 3.02 | 3.02 | 0.33% | 202 |
| Feb 17, 2026 | 3.00 | 3.01 | 3.00 | 3.01 | 3.01 | 2.03% | 5,890 |
| Feb 16, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | -2.64% | - |
| Feb 13, 2026 | 2.90 | 3.03 | 2.90 | 3.03 | 3.03 | 3.77% | 1,894 |
| Feb 12, 2026 | 2.90 | 2.92 | 2.90 | 2.92 | 2.92 | - | 85 |
| Feb 11, 2026 | 2.83 | 2.92 | 2.83 | 2.92 | 2.92 | 6.18% | 4,730 |
| Feb 10, 2026 | 2.82 | 2.83 | 2.75 | 2.75 | 2.75 | -2.48% | 3,432 |
| Feb 9, 2026 | 2.95 | 3.00 | 2.82 | 2.82 | 2.82 | -5.37% | 885 |
| Feb 6, 2026 | 2.82 | 2.98 | 2.82 | 2.98 | 2.98 | -0.33% | 667 |
| Feb 5, 2026 | 3.09 | 3.09 | 2.99 | 2.99 | 2.99 | 3.10% | 2,490 |
| Feb 4, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | 151 |
| Feb 3, 2026 | 3.04 | 3.04 | 2.90 | 2.90 | 2.90 | -6.45% | 767 |
| Feb 2, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 1,032 |
| Jan 30, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 1.31% | - |
| Jan 29, 2026 | 3.00 | 3.06 | 3.00 | 3.06 | 3.06 | -1.29% | 80 |
| Jan 28, 2026 | 3.02 | 3.10 | 3.01 | 3.10 | 3.10 | - | 5,709 |
| Jan 27, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 0.65% | - |
| Jan 26, 2026 | 3.01 | 3.08 | 3.01 | 3.08 | 3.08 | -0.65% | 226 |
| Jan 23, 2026 | 3.19 | 3.19 | 3.10 | 3.10 | 3.10 | 1.31% | 5,887 |
| Jan 22, 2026 | 3.08 | 3.12 | 3.06 | 3.06 | 3.06 | -1.61% | 3,246 |
| Jan 21, 2026 | 3.01 | 3.11 | 3.01 | 3.11 | 3.11 | - | 134 |