Nova Ltd. (FRA:NMR)
Germany · Delayed Price · Currency is EUR 265.20
+3.40 (1.30%)
At close: Dec 19, 2025
Nova Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 265.20 | 265.20 | 265.20 | 265.20 | 265.20 | 1.30% | - |
| Dec 18, 2025 | 255.20 | 261.80 | 255.20 | 261.80 | 261.80 | -3.25% | 40 |
| Dec 17, 2025 | 270.60 | 270.60 | 270.60 | 270.60 | 270.60 | -1.02% | - |
| Dec 16, 2025 | 273.40 | 273.60 | 272.00 | 273.40 | 273.40 | 0.59% | 100 |
| Dec 15, 2025 | 267.80 | 271.80 | 267.80 | 271.80 | 271.80 | -4.50% | 20 |
| Dec 12, 2025 | 284.60 | 284.60 | 284.60 | 284.60 | 284.60 | 0.28% | - |
| Dec 11, 2025 | 282.80 | 283.80 | 281.80 | 283.80 | 283.80 | -1.80% | 176 |
| Dec 10, 2025 | 286.40 | 289.60 | 286.40 | 289.00 | 289.00 | 1.62% | 40 |
| Dec 9, 2025 | 283.20 | 284.60 | 283.20 | 284.40 | 284.40 | 1.50% | 110 |
| Dec 8, 2025 | 277.40 | 280.20 | 277.40 | 280.20 | 280.20 | 2.19% | 20 |
| Dec 5, 2025 | 274.20 | 274.20 | 274.20 | 274.20 | 274.20 | - | - |
| Dec 4, 2025 | 274.20 | 274.20 | 274.20 | 274.20 | 274.20 | 0.07% | - |
| Dec 3, 2025 | 270.00 | 274.00 | 270.00 | 274.00 | 274.00 | 2.78% | 56 |
| Dec 2, 2025 | 261.20 | 266.60 | 261.20 | 266.60 | 266.60 | 0.38% | 60 |
| Dec 1, 2025 | 265.60 | 265.60 | 265.60 | 265.60 | 265.60 | 0.08% | - |
| Nov 28, 2025 | 265.40 | 265.40 | 265.40 | 265.40 | 265.40 | -0.38% | - |
| Nov 27, 2025 | 262.80 | 266.40 | 262.80 | 266.40 | 266.40 | 3.10% | 25 |
| Nov 26, 2025 | 258.40 | 258.40 | 258.40 | 258.40 | 258.40 | 1.10% | - |
| Nov 25, 2025 | 255.60 | 255.60 | 255.60 | 255.60 | 255.60 | 3.06% | - |
| Nov 24, 2025 | 242.20 | 248.00 | 242.20 | 248.00 | 248.00 | 3.68% | 20 |
| Nov 21, 2025 | 239.20 | 239.20 | 239.20 | 239.20 | 239.20 | -7.86% | - |
| Nov 20, 2025 | 259.60 | 259.60 | 259.60 | 259.60 | 259.60 | 6.74% | - |
| Nov 19, 2025 | 243.20 | 243.20 | 243.20 | 243.20 | 243.20 | -1.06% | - |
| Nov 18, 2025 | 242.80 | 245.80 | 242.80 | 245.80 | 245.80 | -1.52% | 90 |
| Nov 17, 2025 | 251.60 | 251.60 | 249.60 | 249.60 | 249.60 | -2.27% | 4 |
| Nov 14, 2025 | 254.00 | 255.40 | 254.00 | 255.40 | 255.40 | -5.34% | 2 |
| Nov 13, 2025 | 269.80 | 269.80 | 269.80 | 269.80 | 269.80 | 0.30% | - |
| Nov 12, 2025 | 265.60 | 269.00 | 265.60 | 269.00 | 269.00 | -2.04% | 100 |
| Nov 11, 2025 | 274.60 | 274.60 | 274.60 | 274.60 | 274.60 | -0.44% | - |
| Nov 10, 2025 | 269.20 | 275.80 | 269.20 | 275.80 | 275.80 | 2.07% | 20 |
| Nov 7, 2025 | 270.20 | 270.20 | 270.20 | 270.20 | 270.20 | -8.78% | - |
| Nov 6, 2025 | 296.20 | 296.20 | 296.20 | 296.20 | 296.20 | 4.44% | - |
| Nov 5, 2025 | 283.60 | 283.60 | 283.60 | 283.60 | 283.60 | -2.34% | - |
| Nov 4, 2025 | 297.40 | 297.40 | 290.40 | 290.40 | 290.40 | -5.90% | 451 |
| Nov 3, 2025 | 296.60 | 308.60 | 296.60 | 308.60 | 308.60 | 3.84% | 530 |
| Oct 31, 2025 | 297.20 | 297.20 | 297.20 | 297.20 | 297.20 | -1.00% | - |
| Oct 30, 2025 | 300.20 | 300.20 | 300.20 | 300.20 | 300.20 | 1.35% | - |
| Oct 29, 2025 | 291.80 | 296.20 | 291.80 | 296.20 | 296.20 | -1.40% | 20 |
| Oct 28, 2025 | 300.40 | 300.40 | 300.40 | 300.40 | 300.40 | -0.27% | 5 |
| Oct 27, 2025 | 299.40 | 301.20 | 299.40 | 301.20 | 301.20 | 3.22% | 20 |
| Oct 24, 2025 | 291.80 | 291.80 | 291.80 | 291.80 | 291.80 | 4.07% | - |
| Oct 23, 2025 | 280.40 | 280.40 | 280.40 | 280.40 | 280.40 | -2.09% | - |
| Oct 22, 2025 | 287.00 | 287.00 | 286.40 | 286.40 | 286.40 | -1.04% | 30 |
| Oct 21, 2025 | 289.40 | 289.40 | 289.40 | 289.40 | 289.40 | 2.70% | - |
| Oct 20, 2025 | 281.80 | 281.80 | 281.80 | 281.80 | 281.80 | 0.50% | - |
| Oct 17, 2025 | 280.40 | 280.40 | 280.40 | 280.40 | 280.40 | -2.98% | - |
| Oct 16, 2025 | 284.80 | 289.00 | 284.80 | 289.00 | 289.00 | 3.36% | 3 |
| Oct 15, 2025 | 271.60 | 279.60 | 271.60 | 279.60 | 279.60 | 2.19% | 20 |
| Oct 14, 2025 | 273.60 | 273.60 | 273.60 | 273.60 | 273.60 | 4.27% | - |
| Oct 13, 2025 | 262.40 | 262.40 | 262.40 | 262.40 | 262.40 | -2.02% | - |