Novem Group S.A. (ETR:NVM)
Germany · Delayed Price · Currency is EUR 3.740
-0.030 (-0.80%)
Aug 28, 2025, 5:35 PM CET
Novem Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2025 | 4.20 | 4.20 | 4.15 | 4.19 | 4.19 | 0.24% | 16,307 |
| Jul 8, 2025 | 4.15 | 4.18 | 4.14 | 4.18 | 4.18 | 0.72% | 20,054 |
| Jul 7, 2025 | 4.28 | 4.28 | 4.15 | 4.15 | 4.15 | -0.48% | 4,790 |
| Jul 4, 2025 | 4.16 | 4.17 | 4.15 | 4.17 | 4.17 | -0.71% | 82 |
| Jul 3, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 1,450 |
| Jul 2, 2025 | 4.20 | 4.20 | 4.18 | 4.20 | 4.20 | - | 4,520 |
| Jul 1, 2025 | 4.15 | 4.20 | 4.10 | 4.20 | 4.20 | 2.44% | 24,446 |
| Jun 30, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 170 |
| Jun 27, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -2.38% | 688 |
| Jun 26, 2025 | 4.19 | 4.20 | 4.13 | 4.20 | 4.20 | 1.20% | 688 |
| Jun 25, 2025 | 4.18 | 4.18 | 4.15 | 4.15 | 4.15 | -0.95% | 270 |
| Jun 24, 2025 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | -2.10% | 121 |
| Jun 23, 2025 | 4.18 | 4.28 | 4.18 | 4.28 | 4.28 | 2.88% | 121 |
| Jun 20, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - | 11 |
| Jun 19, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -2.80% | 11 |