Novem Group S.A. (ETR:NVM)
Germany · Delayed Price · Currency is EUR 2.320
-0.060 (-2.52%)
Sep 3, 2026, 9:32 AM CET
Novem Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 2.34 | 2.34 | 2.32 | 2.32 | - | -2.52% | 4,522 |
| Sep 2, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | -0.83% | - |
| Sep 1, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | 359 |
| Aug 31, 2026 | 2.34 | 2.40 | 2.34 | 2.40 | 2.40 | 6.19% | 14,839 |
| Aug 28, 2026 | 2.24 | 2.32 | 2.16 | 2.26 | 2.26 | -1.74% | 22,217 |
| Aug 27, 2026 | 2.38 | 2.38 | 2.30 | 2.30 | 2.30 | -4.17% | 4,690 |
| Aug 26, 2026 | 2.46 | 2.46 | 2.38 | 2.40 | 2.40 | - | 555 |
| Aug 25, 2026 | 2.40 | 2.40 | 2.34 | 2.40 | 2.40 | 1.69% | 5,000 |
| Aug 24, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | -0.84% | 100 |
| Aug 21, 2026 | 2.40 | 2.40 | 2.38 | 2.38 | 2.38 | -3.25% | 3,444 |
| Aug 20, 2026 | 2.46 | 2.50 | 2.44 | 2.46 | 2.46 | -1.60% | 1,546 |
| Aug 19, 2026 | 2.56 | 2.56 | 2.50 | 2.50 | 2.50 | 2.46% | 50 |
| Aug 18, 2026 | 2.56 | 2.56 | 2.44 | 2.44 | 2.44 | -2.40% | 421 |
| Aug 17, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Aug 14, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Aug 13, 2026 | 2.56 | 2.56 | 2.50 | 2.50 | 2.50 | - | 82 |
| Aug 12, 2026 | 2.56 | 2.56 | 2.50 | 2.50 | 2.50 | 1.63% | 30 |
| Aug 11, 2026 | 2.52 | 2.52 | 2.46 | 2.46 | 2.46 | -0.81% | 1 |
| Aug 10, 2026 | 2.40 | 2.50 | 2.40 | 2.48 | 2.48 | 0.81% | 761 |
| Aug 7, 2026 | 2.50 | 2.52 | 2.46 | 2.46 | 2.46 | -4.65% | 34,933 |
| Aug 6, 2026 | 2.60 | 2.60 | 2.54 | 2.58 | 2.58 | -0.77% | 1,744 |
| Aug 5, 2026 | 2.64 | 2.64 | 2.60 | 2.60 | 2.60 | 0.78% | 1 |
| Aug 4, 2026 | 2.60 | 2.60 | 2.58 | 2.58 | 2.58 | 1.57% | 35 |
| Aug 3, 2026 | 2.70 | 2.70 | 2.54 | 2.54 | 2.54 | -4.51% | 466 |
| Jul 31, 2026 | 2.66 | 2.68 | 2.64 | 2.66 | 2.66 | 3.10% | 342 |
| Jul 30, 2026 | 2.62 | 2.70 | 2.56 | 2.58 | 2.58 | -1.53% | 63,411 |
| Jul 29, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | 3.97% | 168 |
| Jul 28, 2026 | 2.52 | 2.52 | 2.44 | 2.52 | 2.52 | -3.82% | 204 |
| Jul 27, 2026 | 2.54 | 2.62 | 2.54 | 2.62 | 2.62 | - | 322 |
| Jul 24, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | - | - |
| Jul 23, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | - | - |
| Jul 22, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | - | - |
| Jul 21, 2026 | 2.60 | 2.70 | 2.60 | 2.62 | 2.62 | 0.77% | 20,259 |
| Jul 20, 2026 | 2.70 | 2.70 | 2.52 | 2.60 | 2.60 | 3.17% | 27,124 |
| Jul 17, 2026 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | 0.80% | - |
| Jul 16, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -0.79% | - |
| Jul 15, 2026 | 2.50 | 2.52 | 2.34 | 2.52 | 2.52 | - | 27,490 |
| Jul 14, 2026 | 2.68 | 2.70 | 2.44 | 2.52 | 2.52 | -1.56% | 25,758 |
| Jul 13, 2026 | 2.70 | 2.70 | 2.56 | 2.56 | 2.56 | -2.29% | 25,923 |
| Jul 10, 2026 | 2.70 | 2.70 | 2.62 | 2.62 | 2.62 | 1.55% | 26,180 |
| Jul 9, 2026 | 2.70 | 2.70 | 2.58 | 2.58 | 2.58 | -3.01% | 32,030 |
| Jul 8, 2026 | 2.76 | 2.76 | 2.66 | 2.66 | 2.66 | -0.75% | 46 |
| Jul 7, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | -1.47% | - |
| Jul 6, 2026 | 2.72 | 2.72 | 2.70 | 2.72 | 2.72 | -0.73% | 1,056 |
| Jul 3, 2026 | 2.66 | 2.74 | 2.66 | 2.74 | 2.74 | 4.58% | 18,241 |
| Jul 2, 2026 | 2.72 | 2.72 | 2.56 | 2.62 | 2.62 | -2.24% | 20,796 |
| Jul 1, 2026 | 2.68 | 2.80 | 2.66 | 2.68 | 2.68 | 3.08% | 23,125 |
| Jun 30, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -0.76% | - |
| Jun 29, 2026 | 2.64 | 2.64 | 2.62 | 2.62 | 2.62 | - | 2 |
| Jun 26, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | 0.77% | 100 |