Advanced Info Service Public Company Limited (FRA:NVAA)
Germany · Delayed Price · Currency is EUR 9.45
-0.10 (-1.05%)
At close: Mar 27, 2026
FRA:NVAA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -1.05% | - |
| Mar 26, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -4.50% | - |
| Mar 25, 2026 | 9.60 | 10.00 | 9.60 | 10.00 | 10.00 | 3.63% | 159 |
| Mar 24, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 2.12% | - |
| Mar 23, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -3.08% | - |
| Mar 20, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -1.02% | - |
| Mar 19, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -1.50% | - |
| Mar 18, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Mar 17, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1.52% | - |
| Mar 16, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 3.14% | - |
| Mar 13, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -2.05% | - |
| Mar 12, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0.52% | - |
| Mar 11, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -0.51% | - |
| Mar 10, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 3.72% | - |
| Mar 9, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -2.59% | - |
| Mar 6, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 2.12% | - |
| Mar 5, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -6.44% | - |
| Mar 4, 2026 | 9.45 | 10.10 | 9.45 | 10.10 | 10.10 | 3.59% | 3 |
| Mar 3, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -0.51% | - |
| Mar 2, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -3.92% | - |
| Feb 27, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -5.56% | - |
| Feb 26, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.05 | -0.92% | - |
| Feb 25, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.15 | 3.81% | - |
| Feb 24, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 9.77 | 0.96% | - |
| Feb 23, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 9.68 | 0.97% | - |
| Feb 20, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 9.59 | -5.50% | - |
| Feb 19, 2026 | 10.40 | 10.90 | 10.40 | 10.90 | 10.15 | 5.83% | 64 |
| Feb 18, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 9.59 | -0.96% | - |
| Feb 17, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 9.68 | - | - |
| Feb 16, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 9.68 | 0.97% | - |
| Feb 13, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 9.59 | -0.96% | - |
| Feb 12, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 9.68 | 2.97% | - |
| Feb 11, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 9.40 | - | - |
| Feb 10, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 9.40 | 2.02% | - |
| Feb 9, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.22 | 3.13% | - |
| Feb 6, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 8.94 | -0.52% | - |
| Feb 5, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 8.98 | -4.46% | - |
| Feb 4, 2026 | 9.85 | 10.10 | 9.85 | 10.10 | 9.40 | 4.66% | 100 |
| Feb 3, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 8.98 | 2.66% | - |
| Feb 2, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 8.75 | - | 1,193 |
| Jan 30, 2026 | 9.10 | 9.40 | 9.10 | 9.40 | 8.75 | 2.17% | 4 |
| Jan 29, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 8.56 | -1.08% | - |
| Jan 28, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 8.66 | - | - |
| Jan 27, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 8.66 | 0.54% | - |
| Jan 26, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 8.61 | -1.07% | - |
| Jan 23, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 8.70 | 0.54% | - |
| Jan 22, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 8.66 | -1.06% | - |
| Jan 21, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 8.75 | 1.62% | - |
| Jan 20, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 8.61 | 0.54% | - |
| Jan 19, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 8.56 | 1.10% | - |