Nova Ltd. (FRA:NMR)
Germany · Delayed Price · Currency is EUR 273.80
-15.20 (-5.26%)
At close: Oct 23, 2026
FRA:NMR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 273.80 | 273.80 | 273.80 | 273.80 | 273.80 | -5.26% | - |
| Oct 22, 2026 | 286.40 | 289.00 | 280.10 | 289.00 | 289.00 | 2.30% | 28 |
| Oct 21, 2026 | 282.50 | 282.50 | 282.50 | 282.50 | 282.50 | 0.36% | - |
| Oct 20, 2026 | 281.50 | 281.50 | 281.50 | 281.50 | 281.50 | -2.96% | - |
| Oct 19, 2026 | 284.50 | 290.10 | 284.50 | 290.10 | 290.10 | -0.17% | 10 |
| Oct 16, 2026 | 290.60 | 290.60 | 290.60 | 290.60 | 290.60 | -1.52% | - |
| Oct 15, 2026 | 292.30 | 295.20 | 292.30 | 295.10 | 295.10 | -2.35% | 30 |
| Oct 14, 2026 | 302.20 | 302.20 | 302.20 | 302.20 | 302.20 | 0.37% | - |
| Oct 13, 2026 | 301.10 | 301.10 | 301.10 | 301.10 | 301.10 | -3.37% | - |
| Oct 12, 2026 | 311.60 | 311.60 | 311.60 | 311.60 | 311.60 | -3.44% | - |
| Oct 9, 2026 | 312.50 | 322.70 | 312.50 | 322.70 | 322.70 | -2.21% | 50 |
| Oct 8, 2026 | 334.40 | 334.60 | 330.00 | 330.00 | 330.00 | -5.15% | 53 |
| Oct 7, 2026 | 347.90 | 347.90 | 347.90 | 347.90 | 347.90 | 0.20% | - |
| Oct 6, 2026 | 347.20 | 347.20 | 347.20 | 347.20 | 347.20 | -1.05% | - |
| Oct 5, 2026 | 350.90 | 350.90 | 350.90 | 350.90 | 350.90 | 0.06% | - |
| Oct 2, 2026 | 341.60 | 350.70 | 341.60 | 350.70 | 350.70 | 3.67% | 20 |
| Oct 1, 2026 | 338.30 | 338.30 | 338.30 | 338.30 | 338.30 | 0.86% | - |
| Sep 30, 2026 | 336.20 | 336.20 | 335.40 | 335.40 | 335.40 | 0.90% | 20 |
| Sep 29, 2026 | 323.10 | 332.40 | 323.10 | 332.40 | 332.40 | 4.76% | 30 |
| Sep 28, 2026 | 320.40 | 320.40 | 317.30 | 317.30 | 317.30 | -2.28% | 50 |
| Sep 25, 2026 | 319.40 | 324.70 | 319.40 | 324.70 | 324.70 | 2.95% | 20 |
| Sep 24, 2026 | 318.70 | 318.70 | 314.20 | 315.40 | 315.40 | -2.41% | 41 |
| Sep 23, 2026 | 320.90 | 323.20 | 320.90 | 323.20 | 323.20 | 0.84% | 13 |
| Sep 22, 2026 | 312.90 | 320.50 | 312.90 | 320.50 | 320.50 | 4.30% | 195 |
| Sep 21, 2026 | 307.30 | 307.30 | 307.30 | 307.30 | 307.30 | 2.37% | - |
| Sep 18, 2026 | 300.20 | 300.20 | 300.20 | 300.20 | 300.20 | 2.46% | - |
| Sep 17, 2026 | 293.00 | 293.00 | 293.00 | 293.00 | 293.00 | -1.25% | - |
| Sep 16, 2026 | 287.30 | 296.70 | 287.30 | 296.70 | 296.70 | 1.61% | 63 |
| Sep 15, 2026 | 287.30 | 292.00 | 287.30 | 292.00 | 292.00 | -4.01% | 20 |
| Sep 14, 2026 | 317.50 | 317.50 | 304.20 | 304.20 | 304.20 | -2.53% | 89 |
| Sep 11, 2026 | 312.10 | 312.10 | 312.10 | 312.10 | 312.10 | -2.68% | - |
| Sep 10, 2026 | 319.70 | 326.50 | 319.70 | 320.70 | 320.70 | -1.23% | 43 |
| Sep 9, 2026 | 321.30 | 324.70 | 321.30 | 324.70 | 324.70 | -0.03% | 60 |
| Sep 8, 2026 | 320.30 | 332.40 | 320.30 | 324.80 | 324.80 | - | 134 |
| Sep 7, 2026 | 317.10 | 324.80 | 317.10 | 324.80 | 324.80 | 8.09% | 20 |
| Sep 4, 2026 | 300.50 | 300.50 | 300.50 | 300.50 | 300.50 | 0.67% | - |
| Sep 3, 2026 | 298.50 | 298.50 | 298.50 | 298.50 | 298.50 | -3.08% | - |
| Sep 2, 2026 | 288.50 | 308.00 | 286.80 | 308.00 | 308.00 | 5.91% | 125 |
| Sep 1, 2026 | 297.40 | 298.20 | 289.40 | 290.80 | 290.80 | -5.62% | 250 |
| Aug 31, 2026 | 298.50 | 308.10 | 298.50 | 308.10 | 308.10 | -2.25% | 40 |
| Aug 28, 2026 | 315.20 | 315.20 | 315.20 | 315.20 | 315.20 | -0.88% | - |
| Aug 27, 2026 | 312.00 | 328.00 | 312.00 | 318.00 | 318.00 | 1.63% | 126 |
| Aug 26, 2026 | 312.60 | 313.50 | 312.50 | 312.90 | 312.90 | -2.43% | 120 |
| Aug 25, 2026 | 308.20 | 321.80 | 308.20 | 320.70 | 320.70 | 0.85% | 147 |
| Aug 24, 2026 | 320.10 | 320.10 | 318.00 | 318.00 | 318.00 | -2.15% | 40 |
| Aug 21, 2026 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | -0.58% | - |
| Aug 20, 2026 | 326.90 | 326.90 | 326.90 | 326.90 | 326.90 | -3.05% | - |
| Aug 19, 2026 | 333.20 | 337.30 | 333.20 | 337.20 | 337.20 | -0.74% | 55 |
| Aug 18, 2026 | 358.80 | 358.90 | 339.70 | 339.70 | 339.70 | -6.24% | 115 |
| Aug 17, 2026 | 356.90 | 362.40 | 356.90 | 362.30 | 362.30 | 2.72% | 40 |