Navamedic ASA (FRA:N1A)
Germany · Delayed Price · Currency is EUR 1.755
-0.005 (-0.28%)
At close: Nov 28, 2025
Navamedic ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | - |
| Nov 28, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -0.28% | - |
| Nov 27, 2025 | 1.81 | 1.81 | 1.76 | 1.76 | 1.76 | -2.76% | - |
| Nov 26, 2025 | 1.89 | 1.89 | 1.81 | 1.81 | 1.81 | -3.98% | - |
| Nov 25, 2025 | 1.72 | 1.89 | 1.72 | 1.89 | 1.89 | 9.91% | - |
| Nov 24, 2025 | 1.74 | 1.74 | 1.72 | 1.72 | 1.72 | -1.44% | - |
| Nov 21, 2025 | 1.78 | 1.78 | 1.74 | 1.74 | 1.74 | -1.97% | - |
| Nov 20, 2025 | 1.80 | 1.80 | 1.78 | 1.78 | 1.78 | -1.11% | - |
| Nov 19, 2025 | 1.77 | 1.80 | 1.77 | 1.80 | 1.80 | 1.41% | - |
| Nov 18, 2025 | 1.82 | 1.82 | 1.77 | 1.77 | 1.77 | -2.75% | - |
| Nov 17, 2025 | 1.81 | 1.82 | 1.81 | 1.82 | 1.82 | 0.83% | - |
| Nov 14, 2025 | 1.84 | 1.84 | 1.81 | 1.81 | 1.81 | -1.63% | - |
| Nov 13, 2025 | 1.81 | 1.84 | 1.81 | 1.84 | 1.84 | 1.66% | - |
| Nov 12, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | - |
| Nov 11, 2025 | 1.80 | 1.81 | 1.80 | 1.81 | 1.81 | - | - |
| Nov 10, 2025 | 1.78 | 1.81 | 1.78 | 1.81 | 1.81 | 1.69% | - |
| Nov 7, 2025 | 1.79 | 1.79 | 1.78 | 1.78 | 1.78 | -0.56% | - |
| Nov 6, 2025 | 1.78 | 1.79 | 1.78 | 1.79 | 1.79 | 2.00% | - |
| Nov 5, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -0.28% | - |
| Nov 4, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -0.28% | - |
| Nov 3, 2025 | 1.80 | 1.80 | 1.76 | 1.76 | 1.76 | -2.22% | - |
| Oct 31, 2025 | 1.82 | 1.82 | 1.80 | 1.80 | 1.80 | -0.83% | - |
| Oct 30, 2025 | 1.81 | 1.82 | 1.81 | 1.82 | 1.82 | 0.28% | - |
| Oct 29, 2025 | 1.92 | 1.92 | 1.81 | 1.81 | 1.81 | -5.48% | - |
| Oct 28, 2025 | 1.99 | 1.99 | 1.92 | 1.92 | 1.92 | -3.77% | - |
| Oct 27, 2025 | 1.88 | 1.99 | 1.88 | 1.99 | 1.99 | 6.42% | - |
| Oct 24, 2025 | 1.91 | 1.91 | 1.87 | 1.87 | 1.87 | -1.84% | - |
| Oct 23, 2025 | 1.94 | 1.94 | 1.91 | 1.91 | 1.91 | -1.55% | - |
| Oct 22, 2025 | 1.90 | 1.94 | 1.90 | 1.94 | 1.94 | 2.38% | - |
| Oct 21, 2025 | 1.90 | 1.90 | 1.89 | 1.89 | 1.89 | -0.26% | - |
| Oct 20, 2025 | 1.89 | 1.90 | 1.89 | 1.90 | 1.90 | 0.53% | - |
| Oct 17, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | - |
| Oct 16, 2025 | 1.84 | 1.89 | 1.84 | 1.89 | 1.89 | 2.72% | - |
| Oct 15, 2025 | 1.85 | 1.85 | 1.84 | 1.84 | 1.84 | -0.81% | - |
| Oct 14, 2025 | 1.89 | 1.89 | 1.85 | 1.85 | 1.85 | -2.12% | - |
| Oct 13, 2025 | 1.93 | 1.93 | 1.89 | 1.89 | 1.89 | -1.56% | - |
| Oct 10, 2025 | 1.95 | 1.96 | 1.92 | 1.92 | 1.92 | -1.29% | - |
| Oct 9, 2025 | 1.87 | 1.95 | 1.87 | 1.95 | 1.95 | 4.01% | - |
| Oct 8, 2025 | 1.83 | 1.87 | 1.83 | 1.87 | 1.87 | 2.47% | - |
| Oct 7, 2025 | 1.86 | 1.86 | 1.83 | 1.83 | 1.83 | -1.88% | - |
| Oct 6, 2025 | 1.81 | 1.86 | 1.81 | 1.86 | 1.86 | 2.76% | - |
| Oct 3, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 0.28% | - |
| Oct 2, 2025 | 1.82 | 1.82 | 1.81 | 1.81 | 1.81 | -0.55% | - |
| Oct 1, 2025 | 1.80 | 1.82 | 1.80 | 1.82 | 1.82 | 0.83% | - |
| Sep 30, 2025 | 1.79 | 1.80 | 1.79 | 1.80 | 1.80 | 0.84% | - |
| Sep 29, 2025 | 1.81 | 1.84 | 1.79 | 1.79 | 1.79 | -1.38% | 2,400 |
| Sep 26, 2025 | 1.82 | 1.82 | 1.81 | 1.81 | 1.81 | -0.55% | - |
| Sep 25, 2025 | 1.81 | 1.82 | 1.81 | 1.82 | 1.82 | -0.27% | - |
| Sep 24, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 0.27% | - |
| Sep 23, 2025 | 1.85 | 1.85 | 1.82 | 1.82 | 1.82 | -1.36% | - |