NovaBridge Biosciences (FRA:0VY)
Germany · Delayed Price · Currency is EUR 3.260
+0.020 (0.62%)
At close: Nov 28, 2025
NovaBridge Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 3.20 | 3.40 | 3.20 | 3.40 | 3.40 | 4.29% | 846 |
| Nov 28, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 0.62% | - |
| Nov 27, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -1.22% | - |
| Nov 26, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -3.53% | - |
| Nov 25, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -5.56% | - |
| Nov 24, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -3.23% | - |
| Nov 21, 2025 | 3.52 | 3.72 | 3.52 | 3.72 | 3.72 | -4.62% | 1,000 |
| Nov 20, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 2.09% | - |
| Nov 19, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 4.37% | - |
| Nov 18, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 2.23% | - |
| Nov 17, 2025 | 3.52 | 3.58 | 3.52 | 3.58 | 3.58 | 2.29% | 2,000 |
| Nov 14, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -0.57% | - |
| Nov 13, 2025 | 3.62 | 3.62 | 3.50 | 3.52 | 3.52 | -1.68% | 3,524 |
| Nov 12, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -0.56% | - |
| Nov 11, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -0.55% | - |
| Nov 10, 2025 | 3.54 | 3.62 | 3.54 | 3.62 | 3.62 | 2.26% | 4,449 |
| Nov 7, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -1.12% | - |
| Nov 6, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -1.10% | - |
| Nov 5, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -11.27% | - |
| Nov 4, 2025 | 3.96 | 4.08 | 3.96 | 4.08 | 4.08 | -2.86% | 2,322 |
| Nov 3, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 7.69% | - |
| Oct 31, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -2.01% | - |
| Oct 30, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 1.53% | - |
| Oct 29, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -1.01% | - |
| Oct 28, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 3.13% | - |
| Oct 27, 2025 | 3.58 | 3.84 | 3.58 | 3.84 | 3.84 | 4.35% | 6,805 |
| Oct 24, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -8.91% | - |
| Oct 23, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -6.05% | - |
| Oct 22, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -3.15% | - |
| Oct 21, 2025 | 4.46 | 4.46 | 4.44 | 4.44 | 4.44 | -8.64% | 2,500 |
| Oct 20, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -12.43% | - |
| Oct 17, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 7.77% | - |
| Oct 16, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -8.04% | - |
| Oct 15, 2025 | 5.15 | 5.60 | 5.15 | 5.60 | 5.60 | 12.90% | 200 |
| Oct 14, 2025 | 4.78 | 4.96 | 4.78 | 4.96 | 4.96 | 27.84% | 2,500 |
| Oct 13, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -5.37% | - |
| Oct 10, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -3.30% | - |
| Oct 9, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -9.79% | - |
| Oct 8, 2025 | 3.70 | 4.70 | 3.70 | 4.70 | 4.70 | 29.83% | 2,290 |
| Oct 7, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -1.09% | - |
| Oct 6, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 6.40% | - |
| Oct 3, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -1.71% | - |
| Oct 2, 2025 | 3.22 | 3.50 | 3.22 | 3.50 | 3.50 | 4.17% | 119 |
| Oct 1, 2025 | 3.14 | 3.36 | 3.14 | 3.36 | 3.36 | 11.26% | 5,272 |
| Sep 30, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 4.14% | - |
| Sep 29, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -1.36% | - |
| Sep 26, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -0.68% | - |
| Sep 25, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -6.92% | - |
| Sep 24, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - | - |
| Sep 23, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 1.27% | - |