Novanta Inc. (FRA:1GSN)
Germany · Delayed Price · Currency is EUR 97.00
0.00 (0.00%)
At close: Nov 28, 2025
Novanta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - | - |
| Nov 27, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | 0.52% | - |
| Nov 26, 2025 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | 2.66% | - |
| Nov 25, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | 1.62% | - |
| Nov 24, 2025 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | 7.56% | - |
| Nov 21, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | -3.37% | - |
| Nov 20, 2025 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | 4.09% | - |
| Nov 19, 2025 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | -2.84% | - |
| Nov 18, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | -1.68% | - |
| Nov 17, 2025 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | -3.76% | - |
| Nov 14, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | -2.62% | - |
| Nov 13, 2025 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | 3.80% | - |
| Nov 12, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 2.22% | - |
| Nov 11, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 0.56% | - |
| Nov 10, 2025 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | -3.76% | - |
| Nov 7, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | -15.45% | - |
| Nov 6, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | -1.79% | - |
| Nov 5, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | -4.27% | - |
| Nov 4, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 6.36% | - |
| Nov 3, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 1.85% | - |
| Oct 31, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | -1.82% | - |
| Oct 30, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0.92% | - |
| Oct 29, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | -2.68% | - |
| Oct 28, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - | - |
| Oct 27, 2025 | 111.00 | 112.00 | 111.00 | 112.00 | 112.00 | 9.80% | 234 |
| Oct 24, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 2.00% | - |
| Oct 23, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 3.09% | - |
| Oct 22, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | 4.30% | - |
| Oct 21, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 2.76% | - |
| Oct 20, 2025 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | - | - |
| Oct 17, 2025 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | - | - |
| Oct 16, 2025 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | - | - |
| Oct 15, 2025 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | 2.26% | - |
| Oct 14, 2025 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | 2.31% | - |
| Oct 13, 2025 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | -4.95% | - |
| Oct 10, 2025 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | 3.41% | - |
| Oct 9, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 1.73% | - |
| Oct 8, 2025 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | -2.81% | - |
| Oct 7, 2025 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | - | - |
| Oct 6, 2025 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | 1.14% | - |
| Oct 3, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 2.92% | - |
| Oct 2, 2025 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | 1.18% | - |
| Oct 1, 2025 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | -0.59% | - |
| Sep 30, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | -1.73% | - |
| Sep 29, 2025 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | -1.70% | 20 |
| Sep 26, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | -1.68% | - |
| Sep 25, 2025 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | -4.28% | - |
| Sep 24, 2025 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | -2.09% | - |
| Sep 23, 2025 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | -2.05% | - |
| Sep 22, 2025 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | -2.01% | - |