Advanced Info Service Public Company Limited (FRA:NVAA)
Germany · Delayed Price · Currency is EUR 9.55
-0.05 (-0.52%)
At close: Jul 27, 2026
FRA:NVAA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -0.52% | - |
| Jul 24, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 1.05% | - |
| Jul 23, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -0.52% | - |
| Jul 22, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -2.05% | - |
| Jul 21, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0.52% | - |
| Jul 20, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 0.52% | - |
| Jul 17, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 1.05% | - |
| Jul 16, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -0.52% | - |
| Jul 15, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -1.54% | - |
| Jul 14, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 1.04% | - |
| Jul 13, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 1.05% | - |
| Jul 10, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -1.04% | - |
| Jul 9, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - | - |
| Jul 8, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -2.03% | - |
| Jul 7, 2026 | 9.60 | 9.85 | 9.60 | 9.85 | 9.85 | 3.14% | 100 |
| Jul 6, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -1.04% | - |
| Jul 3, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 1.58% | - |
| Jul 2, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 1.06% | - |
| Jul 1, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -0.53% | - |
| Jun 30, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 3.28% | - |
| Jun 29, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 1.10% | - |
| Jun 26, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -0.55% | - |
| Jun 25, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -0.55% | - |
| Jun 24, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -2.66% | - |
| Jun 23, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 0.53% | - |
| Jun 22, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 1.63% | - |
| Jun 19, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -0.54% | - |
| Jun 18, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -4.64% | - |
| Jun 17, 2026 | 9.25 | 9.70 | 9.25 | 9.70 | 9.70 | 4.30% | 64 |
| Jun 16, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -0.53% | - |
| Jun 15, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -1.06% | - |
| Jun 12, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 2.72% | - |
| Jun 11, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -0.54% | - |
| Jun 10, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - | - |
| Jun 9, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - | - |
| Jun 8, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -1.07% | - |
| Jun 5, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -0.53% | - |
| Jun 4, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - | - |
| Jun 3, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -1.05% | - |
| Jun 2, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 3.83% | - |
| Jun 1, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -0.54% | - |
| May 29, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 2.22% | - |
| May 28, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -1.10% | - |
| May 27, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | - |
| May 26, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -1.09% | - |
| May 25, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -0.54% | - |
| May 22, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -1.60% | - |
| May 21, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -1.57% | - |
| May 20, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 0.53% | - |
| May 19, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 0.53% | - |