Advanced Info Service Public Company Limited (FRA:NVAA)
Germany · Delayed Price · Currency is EUR 9.30
+0.05 (0.54%)
At close: Aug 25, 2026
FRA:NVAA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 0.54% | - |
| Aug 24, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - | - |
| Aug 21, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 0.54% | - |
| Aug 20, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -1.08% | - |
| Aug 19, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -0.78% | - |
| Aug 18, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.37 | 0.52% | - |
| Aug 17, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.32 | - | - |
| Aug 14, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.32 | - | - |
| Aug 13, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.32 | -0.52% | - |
| Aug 12, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.37 | - | - |
| Aug 11, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.37 | - | - |
| Aug 10, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.37 | 0.52% | - |
| Aug 7, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.32 | -1.04% | - |
| Aug 6, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.42 | 2.12% | - |
| Aug 5, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.23 | -1.56% | - |
| Aug 4, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.37 | 1.05% | - |
| Aug 3, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.28 | -3.55% | - |
| Jul 31, 2026 | 9.65 | 9.85 | 9.65 | 9.85 | 9.62 | 3.68% | - |
| Jul 30, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.28 | -1.04% | - |
| Jul 29, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.37 | 0.52% | - |
| Jul 28, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.32 | - | - |
| Jul 27, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.32 | -0.52% | - |
| Jul 24, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.37 | 1.05% | - |
| Jul 23, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.28 | -0.52% | - |
| Jul 22, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.32 | -2.05% | - |
| Jul 21, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.52 | 0.52% | - |
| Jul 20, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.47 | 0.52% | - |
| Jul 17, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.42 | 1.05% | - |
| Jul 16, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.32 | -0.52% | - |
| Jul 15, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.37 | -1.54% | - |
| Jul 14, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.52 | 1.04% | - |
| Jul 13, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.42 | 1.05% | - |
| Jul 10, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.32 | -1.04% | - |
| Jul 9, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.42 | - | - |
| Jul 8, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.42 | -2.03% | - |
| Jul 7, 2026 | 9.60 | 9.85 | 9.60 | 9.85 | 9.62 | 3.14% | 100 |
| Jul 6, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.32 | -1.04% | - |
| Jul 3, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.42 | 1.58% | - |
| Jul 2, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.28 | 1.06% | - |
| Jul 1, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.18 | -0.53% | - |
| Jun 30, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.23 | 3.28% | - |
| Jun 29, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 8.93 | 1.10% | - |
| Jun 26, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 8.84 | -0.55% | - |
| Jun 25, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 8.89 | -0.55% | - |
| Jun 24, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 8.93 | -2.66% | - |
| Jun 23, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.18 | 0.53% | - |
| Jun 22, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.13 | 1.63% | - |
| Jun 19, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 8.98 | -0.54% | - |
| Jun 18, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.03 | -4.64% | - |
| Jun 17, 2026 | 9.25 | 9.70 | 9.25 | 9.70 | 9.47 | 4.30% | 64 |