Novem Group S.A. (ETR:NVM)
Germany · Delayed Price · Currency is EUR 3.100
+0.020 (0.65%)
At close: Jan 27, 2026
Novem Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 20, 2026 | 3.20 | 3.20 | 3.11 | 3.11 | 3.11 | 0.32% | 5,126 |
| Jan 19, 2026 | 3.02 | 3.10 | 3.02 | 3.10 | 3.10 | -0.32% | 2 |
| Jan 16, 2026 | 3.05 | 3.11 | 3.05 | 3.11 | 3.11 | -1.27% | 200 |
| Jan 15, 2026 | 2.94 | 3.15 | 2.89 | 3.15 | 3.15 | 5.70% | 5,154 |
| Jan 14, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -2.30% | - |
| Jan 13, 2026 | 2.90 | 3.05 | 2.90 | 3.05 | 3.05 | 3.74% | 7,625 |
| Jan 12, 2026 | 3.12 | 3.12 | 2.94 | 2.94 | 2.94 | -6.96% | 1,862 |
| Jan 9, 2026 | 3.08 | 3.16 | 3.08 | 3.16 | 3.16 | 4.64% | 1,744 |
| Jan 8, 2026 | 3.20 | 3.20 | 3.02 | 3.02 | 3.02 | -4.43% | 11,984 |
| Jan 7, 2026 | 3.03 | 3.17 | 3.03 | 3.16 | 3.16 | 4.98% | 1,130 |
| Jan 6, 2026 | 2.96 | 3.01 | 2.96 | 3.01 | 3.01 | 0.67% | 35 |
| Jan 5, 2026 | 2.91 | 2.99 | 2.91 | 2.99 | 2.99 | - | 255 |
| Jan 2, 2026 | 2.92 | 2.99 | 2.92 | 2.99 | 2.99 | 2.40% | 34 |
| Dec 30, 2025 | 2.91 | 2.92 | 2.91 | 2.92 | 2.92 | 0.34% | 1,037 |
| Dec 29, 2025 | 3.01 | 3.01 | 2.73 | 2.91 | 2.91 | 0.34% | 3,827 |
| Dec 23, 2025 | 2.77 | 2.97 | 2.77 | 2.90 | 2.90 | 4.69% | 22,578 |
| Dec 22, 2025 | 2.63 | 2.84 | 2.63 | 2.77 | 2.77 | 1.47% | 3,917 |
| Dec 19, 2025 | 2.75 | 2.78 | 2.68 | 2.73 | 2.73 | -0.36% | 41,262 |
| Dec 18, 2025 | 2.73 | 2.77 | 2.66 | 2.74 | 2.74 | 0.74% | 3,760 |
| Dec 17, 2025 | 2.60 | 2.72 | 2.59 | 2.72 | 2.72 | 1.12% | 9,371 |
| Dec 16, 2025 | 2.67 | 2.69 | 2.60 | 2.69 | 2.69 | 3.86% | 8,291 |
| Dec 15, 2025 | 2.60 | 2.65 | 2.52 | 2.59 | 2.59 | -1.15% | 2,953 |
| Dec 12, 2025 | 2.63 | 2.67 | 2.51 | 2.62 | 2.62 | -4.73% | 95,859 |
| Dec 11, 2025 | 2.71 | 2.75 | 2.56 | 2.75 | 2.75 | 3.77% | 19,775 |
| Dec 10, 2025 | 2.64 | 2.72 | 2.64 | 2.65 | 2.65 | 1.92% | 15,993 |
| Dec 9, 2025 | 2.60 | 2.65 | 2.53 | 2.60 | 2.60 | -1.14% | 23,992 |
| Dec 8, 2025 | 2.60 | 2.63 | 2.60 | 2.63 | 2.63 | - | 658 |
| Dec 5, 2025 | 2.71 | 2.71 | 2.60 | 2.63 | 2.63 | -3.66% | 2,499 |
| Dec 4, 2025 | 2.71 | 2.73 | 2.71 | 2.73 | 2.73 | - | 100 |
| Dec 3, 2025 | 2.70 | 2.73 | 2.70 | 2.73 | 2.73 | -1.80% | 3,399 |
| Dec 2, 2025 | 2.70 | 2.78 | 2.70 | 2.78 | 2.78 | 0.36% | 53 |
| Dec 1, 2025 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | - | - |
| Nov 28, 2025 | 2.80 | 2.80 | 2.74 | 2.77 | 2.77 | -2.12% | 686 |
| Nov 27, 2025 | 2.75 | 2.83 | 2.75 | 2.83 | 2.83 | - | 13 |
| Nov 26, 2025 | 2.76 | 2.83 | 2.74 | 2.83 | 2.83 | - | 1,999 |
| Nov 25, 2025 | 2.85 | 2.95 | 2.76 | 2.83 | 2.83 | -1.74% | 5,266 |
| Nov 24, 2025 | 2.81 | 2.88 | 2.81 | 2.88 | 2.88 | 1.41% | 112 |
| Nov 21, 2025 | 2.93 | 2.93 | 2.84 | 2.84 | 2.84 | - | 3,386 |
| Nov 20, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | - | 28 |
| Nov 19, 2025 | 2.84 | 2.84 | 2.76 | 2.84 | 2.84 | 2.53% | 1,848 |
| Nov 18, 2025 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | - | - |
| Nov 17, 2025 | 2.72 | 2.78 | 2.70 | 2.77 | 2.77 | -1.07% | 10,364 |
| Nov 14, 2025 | 2.89 | 2.89 | 2.74 | 2.80 | 2.80 | -5.41% | 3,480 |
| Nov 13, 2025 | 2.93 | 3.00 | 2.90 | 2.96 | 2.96 | -0.67% | 12,616 |
| Nov 12, 2025 | 2.98 | 2.98 | 2.95 | 2.98 | 2.98 | 0.34% | 324 |