Noveris Health Sciences Inc. (FRA:0NF1)
Germany · Delayed Price · Currency is EUR 0.1170
+0.0070 (6.36%)
Last updated: Aug 27, 2026, 11:02 AM CET
FRA:0NF1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | - | 6.36% | - |
| Aug 26, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.33% | 200,526 |
| Aug 25, 2026 | 0.12 | 0.14 | 0.12 | 0.12 | 0.12 | -4.00% | 340,500 |
| Aug 24, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | -1.57% | 74,297 |
| Aug 21, 2026 | 0.10 | 0.13 | 0.10 | 0.13 | 0.13 | 38.80% | 15,000 |
| Aug 20, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -28.52% | - |
| Aug 19, 2026 | 0.09 | 0.15 | 0.09 | 0.13 | 0.13 | -7.25% | 10,611 |
| Aug 18, 2026 | 0.22 | 0.24 | 0.14 | 0.14 | 0.14 | -31.00% | 52,164 |
| Aug 17, 2026 | 0.12 | 0.20 | 0.12 | 0.20 | 0.20 | 25.00% | 8,161 |
| Aug 14, 2026 | 0.19 | 0.21 | 0.16 | 0.16 | 0.16 | -22.33% | 18,086 |
| Aug 13, 2026 | 0.18 | 0.23 | 0.18 | 0.21 | 0.21 | -17.60% | 1,720 |
| Aug 12, 2026 | 0.19 | 0.30 | 0.19 | 0.25 | 0.25 | -13.79% | 23,900 |
| Aug 11, 2026 | 0.24 | 0.29 | 0.24 | 0.29 | 0.29 | 2.11% | 700 |
| Aug 10, 2026 | 0.23 | 0.28 | 0.23 | 0.28 | 0.28 | -2.74% | 8,320 |
| Aug 7, 2026 | 0.25 | 0.29 | 0.25 | 0.29 | 0.29 | -9.88% | 1,200 |
| Aug 6, 2026 | 0.56 | 0.59 | 0.32 | 0.32 | 0.32 | -46.45% | 9,300 |
| Aug 5, 2026 | 0.65 | 0.65 | 0.61 | 0.61 | 0.61 | -5.47% | 6,217 |
| Aug 4, 2026 | 0.69 | 0.76 | 0.64 | 0.64 | 0.64 | -13.51% | 11,057 |
| Aug 3, 2026 | 0.70 | 0.74 | 0.70 | 0.74 | 0.74 | 11.28% | 10,800 |
| Jul 31, 2026 | 0.63 | 0.70 | 0.63 | 0.67 | 0.67 | -2.92% | 3,807 |
| Jul 30, 2026 | 0.67 | 0.72 | 0.67 | 0.69 | 0.69 | -4.86% | 8,000 |
| Jul 29, 2026 | 0.82 | 0.83 | 0.72 | 0.72 | 0.72 | -2.04% | 8,129 |
| Jul 28, 2026 | 0.81 | 0.90 | 0.74 | 0.74 | 0.74 | -14.04% | 21,851 |
| Jul 27, 2026 | 0.83 | 0.88 | 0.83 | 0.86 | 0.86 | 3.64% | 20,589 |
| Jul 24, 2026 | 0.79 | 0.83 | 0.79 | 0.83 | 0.83 | 3.12% | 1,450 |
| Jul 23, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -0.62% | 100 |
| Jul 22, 2026 | 0.77 | 0.81 | 0.77 | 0.81 | 0.81 | 5.23% | 19,900 |
| Jul 21, 2026 | 0.62 | 0.77 | 0.62 | 0.77 | 0.77 | 16.79% | 13,748 |
| Jul 20, 2026 | 0.72 | 0.72 | 0.66 | 0.66 | 0.66 | -25.14% | 500 |
| Jul 17, 2026 | 0.83 | 0.88 | 0.83 | 0.88 | 0.88 | -4.37% | 1,000 |
| Jul 16, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -1.08% | - |
| Jul 15, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 1.09% | - |
| Jul 14, 2026 | 1.06 | 1.06 | 0.92 | 0.92 | 0.92 | -12.86% | 39,900 |
| Jul 13, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 3.96% | 4 |
| Jul 10, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.98% | - |
| Jul 9, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 5.70% | - |
| Jul 8, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 6.63% | 2,000 |
| Jul 7, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 4.62% | - |
| Jul 6, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 5.49% | - |
| Jul 3, 2026 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 10.07% | - |
| Jul 2, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Jul 1, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 23.14% | - |
| Jun 30, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -46.93% | - |
| Jun 29, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 8.57% | - |
| Jun 26, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -8.70% | - |
| Jun 25, 2026 | 1.02 | 1.15 | 1.02 | 1.15 | 1.15 | 9.52% | 83 |
| Jun 24, 2026 | 0.96 | 1.05 | 0.96 | 1.05 | 1.05 | 14.13% | 2,000 |
| Jun 23, 2026 | 0.91 | 0.92 | 0.91 | 0.92 | 0.92 | 4.55% | 1,001 |
| Jun 22, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -13.73% | - |
| Jun 19, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 4.08% | - |