Noveris Health Sciences Inc. (FRA:0NF1)
Germany · Delayed Price · Currency is EUR 1.170
+0.385 (49.04%)
At close: Mar 19, 2026
FRA:0NF1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 1.24 | 1.29 | 1.17 | 1.17 | 1.17 | 49.04% | 8,529 |
| Mar 18, 2026 | 0.75 | 0.79 | 0.75 | 0.79 | 0.79 | -12.78% | 2,000 |
| Mar 17, 2026 | 0.93 | 0.93 | 0.90 | 0.90 | 0.90 | 106.90% | 1,099 |
| Mar 16, 2026 | 0.25 | 0.44 | 0.25 | 0.44 | 0.44 | 161.26% | 2,197 |
| Mar 13, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 12.88% | - |
| Mar 12, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -7.52% | - |
| Mar 11, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -5.34% | - |
| Mar 10, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 91.48% | - |
| Mar 9, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Mar 6, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 2.56% | - |
| Mar 5, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 12.89% | 2 |
| Mar 4, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 0.53% | - |
| Mar 3, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 51.20% | - |
| Mar 2, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -22.60% | - |
| Feb 27, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 1 |
| Feb 26, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -0.92% | - |
| Feb 25, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 0.93% | 91 |
| Feb 24, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 1 |
| Feb 23, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -75.81% | - |
| Feb 20, 2026 | 0.07 | 0.27 | 0.07 | 0.27 | 0.27 | 313.31% | 220 |
| Feb 19, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 11.00% | 100 |
| Feb 18, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -0.34% | - |
| Feb 17, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Feb 16, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Feb 13, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -0.34% | - |
| Feb 12, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Feb 11, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 0.34% | - |
| Feb 10, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 0.17% | - |
| Feb 9, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -63.22% | 2 |
| Feb 6, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 2.52% | 1,345 |
| Feb 5, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Feb 4, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 27.24% | - |
| Feb 2, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -56.45% | - |
| Jan 30, 2026 | 0.13 | 0.28 | 0.13 | 0.28 | 0.28 | 117.12% | 736 |
| Jan 29, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 3.21% | - |
| Jan 28, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Jan 27, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.80% | - |
| Jan 26, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -23.24% | - |
| Jan 23, 2026 | 0.13 | 0.16 | 0.13 | 0.16 | 0.16 | 29.25% | 8 |
| Jan 22, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -49.20% | - |
| Jan 21, 2026 | 0.13 | 0.25 | 0.13 | 0.25 | 0.25 | 200.72% | 4,804 |
| Jan 20, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -29.23% | - |
| Jan 19, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.43% | 2 |
| Jan 16, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.43% | - |
| Jan 15, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -17.31% | - |
| Jan 14, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 21.46% | - |
| Jan 13, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 5.91% | 17 |
| Jan 12, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.90% | 17 |
| Jan 9, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.91% | - |
| Jan 8, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -5.98% | - |