Novem Group S.A. (ETR:NVM)
Germany · Delayed Price · Currency is EUR 2.560
-0.080 (-3.03%)
Jun 4, 2026, 10:26 AM CET
Novem Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 2.70 | 2.70 | 2.54 | 2.64 | 2.64 | 1.54% | 3,850 |
| Jun 2, 2026 | 2.52 | 2.60 | 2.52 | 2.60 | 2.60 | - | 2,741 |
| Jun 1, 2026 | 2.58 | 2.60 | 2.56 | 2.60 | 2.60 | -1.52% | 2,997 |
| May 29, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | - | - |
| May 28, 2026 | 2.68 | 2.68 | 2.64 | 2.64 | 2.64 | 2.33% | 500 |
| May 27, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | -3.73% | 4,362 |
| May 26, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | 0.75% | - |
| May 25, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | - | 30 |
| May 22, 2026 | 2.70 | 2.70 | 2.66 | 2.66 | 2.66 | -0.75% | 781 |
| May 21, 2026 | 2.62 | 2.68 | 2.62 | 2.68 | 2.68 | 0.75% | 400 |
| May 20, 2026 | 2.70 | 2.70 | 2.66 | 2.66 | 2.66 | -0.75% | 1,558 |
| May 19, 2026 | 2.70 | 2.70 | 2.66 | 2.68 | 2.68 | - | 764 |
| May 18, 2026 | 2.66 | 2.68 | 2.66 | 2.68 | 2.68 | - | 11 |
| May 15, 2026 | 2.60 | 2.68 | 2.60 | 2.68 | 2.68 | 0.75% | 1,270 |
| May 14, 2026 | 2.72 | 2.72 | 2.58 | 2.66 | 2.66 | -0.75% | 8,580 |
| May 13, 2026 | 2.66 | 2.74 | 2.66 | 2.68 | 2.68 | -0.74% | 5,359 |
| May 12, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 1.50% | - |
| May 11, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | -0.75% | 25 |
| May 8, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | - | - |
| May 7, 2026 | 2.62 | 2.74 | 2.62 | 2.68 | 2.68 | 2.29% | 20,388 |
| May 6, 2026 | 2.66 | 2.72 | 2.56 | 2.62 | 2.62 | -0.76% | 14,380 |
| May 5, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | 0.76% | - |
| May 4, 2026 | 2.66 | 2.66 | 2.62 | 2.62 | 2.62 | -0.76% | 11 |
| Apr 30, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | - | - |
| Apr 29, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | - | - |
| Apr 28, 2026 | 2.66 | 2.66 | 2.64 | 2.64 | 2.64 | 1.54% | 334 |
| Apr 27, 2026 | 2.62 | 2.66 | 2.54 | 2.60 | 2.60 | -0.76% | 4,583 |
| Apr 24, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | - | - |
| Apr 23, 2026 | 2.66 | 2.66 | 2.62 | 2.62 | 2.62 | 0.77% | 127 |
| Apr 22, 2026 | 2.66 | 2.66 | 2.60 | 2.60 | 2.60 | -2.99% | 4 |
| Apr 21, 2026 | 2.68 | 2.70 | 2.64 | 2.68 | 2.68 | 2.29% | 6,730 |
| Apr 20, 2026 | 2.68 | 2.68 | 2.62 | 2.62 | 2.62 | - | 468 |
| Apr 17, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | - | - |
| Apr 16, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | - | - |
| Apr 15, 2026 | 2.58 | 2.62 | 2.54 | 2.62 | 2.62 | 1.55% | 633 |
| Apr 14, 2026 | 2.60 | 2.62 | 2.56 | 2.58 | 2.58 | -2.27% | 4,644 |
| Apr 13, 2026 | 2.70 | 2.74 | 2.60 | 2.64 | 2.64 | - | 48,118 |
| Apr 10, 2026 | 2.74 | 2.90 | 2.64 | 2.64 | 2.64 | -2.22% | 80,374 |
| Apr 9, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -2.88% | 20,042 |
| Apr 8, 2026 | 2.70 | 2.78 | 2.70 | 2.78 | 2.78 | 8.59% | 3,620 |
| Apr 7, 2026 | 2.80 | 2.80 | 2.54 | 2.56 | 2.56 | -0.39% | 58,613 |
| Apr 2, 2026 | 2.46 | 2.57 | 2.46 | 2.57 | 2.57 | 0.78% | 4,184 |
| Apr 1, 2026 | 2.47 | 2.55 | 2.47 | 2.55 | 2.55 | 2.82% | 816 |
| 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% | - |