Novem Group S.A. (FRA:NVM)
Germany · Delayed Price · Currency is EUR 3.730
+0.150 (4.19%)
Last updated: Sep 26, 2025, 9:05 AM CET
Novem Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -3.49% | 1,700 |
| Sep 29, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | - | 1,700 |
| Sep 26, 2025 | 3.68 | 3.73 | 3.68 | 3.73 | 3.73 | 4.19% | 1,700 |
| Sep 25, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -3.50% | 253 |
| Sep 24, 2025 | 3.62 | 3.75 | 3.62 | 3.71 | 3.71 | -1.59% | 253 |
| Sep 23, 2025 | 3.62 | 3.77 | 3.62 | 3.77 | 3.77 | -0.26% | 500 |
| Sep 22, 2025 | 3.62 | 3.78 | 3.62 | 3.78 | 3.78 | 5.88% | 30 |
| Sep 19, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | -1.11% | 665 |
| Sep 18, 2025 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | -0.28% | 665 |
| Sep 17, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | 665 |
| Sep 16, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | 665 |
| Sep 15, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | 665 |
| Sep 12, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -1.09% | 665 |
| Sep 11, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 1.67% | 665 |
| Sep 10, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -1.37% | 665 |
| Sep 9, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 0.27% | 665 |
| Sep 8, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -0.55% | 665 |
| Sep 5, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 1.39% | 665 |
| Sep 4, 2025 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | -0.82% | 665 |
| Sep 3, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -4.21% | 665 |
| Sep 2, 2025 | 3.73 | 3.80 | 3.73 | 3.80 | 3.80 | 1.88% | 665 |
| Sep 1, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | 3.04% | 4,900 |
| Aug 29, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -1.63% | 4,900 |
| Aug 28, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -0.81% | 4,900 |
| Aug 27, 2025 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | 0.82% | 4,900 |
| Aug 26, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -5.15% | 4,900 |
| Aug 25, 2025 | 3.68 | 3.88 | 3.68 | 3.88 | 3.88 | 3.74% | 4,900 |
| Aug 22, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 0.27% | 100 |
| Aug 21, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | 0.27% | 100 |
| Aug 20, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -0.27% | 100 |
| Aug 19, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | -6.98% | 100 |
| Aug 18, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 9.26% | 100 |
| Aug 15, 2025 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | -0.27% | 459 |
| Aug 14, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -1.87% | 459 |
| Aug 13, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 0.54% | 459 |
| Aug 12, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | - | 459 |
| Aug 11, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | - | 459 |
| Aug 8, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | -1.32% | 459 |
| Aug 7, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -2.07% | 459 |
| Aug 6, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -0.52% | 459 |
| Aug 5, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -0.26% | 459 |
| Aug 4, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | - | 459 |
| Aug 1, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | -2.26% | 459 |
| Jul 31, 2025 | 4.00 | 4.00 | 3.98 | 3.98 | 3.98 | -0.50% | 459 |
| Jul 30, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 0.50% | 500 |
| Jul 29, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 2.31% | 500 |
| Jul 28, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | - | 500 |
| Jul 25, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | -1.77% | 500 |
| Jul 24, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -0.75% | 500 |
| Jul 23, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 0.50% | 500 |