Novem Group S.A. (FRA:NVM)
Germany · Delayed Price · Currency is EUR 3.650
+0.010 (0.27%)
At close: Sep 9, 2025
Novem Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | - | 0.27% | 665 |
| Sep 8, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | - | -0.55% | 665 |
| Sep 5, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | - | 1.39% | 665 |
| Sep 4, 2025 | 3.61 | 3.61 | 3.61 | 3.61 | - | -0.82% | - |
| Sep 3, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | - | -4.21% | 665 |
| Sep 2, 2025 | 3.73 | 3.80 | 3.73 | 3.80 | - | 1.88% | 665 |
| Sep 1, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | - | 3.04% | 4,900 |
| Aug 29, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | - | -1.63% | 4,900 |
| Aug 28, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | - | -0.81% | 4,900 |
| Aug 27, 2025 | 3.71 | 3.71 | 3.71 | 3.71 | - | 0.82% | 4,900 |
| Aug 26, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | - | -5.15% | - |
| Aug 25, 2025 | 3.68 | 3.88 | 3.68 | 3.88 | - | 3.74% | 4,900 |
| Aug 22, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | - | 0.27% | 100 |
| Aug 21, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | - | 0.27% | 100 |
| Aug 20, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | - | -0.27% | 100 |
| Aug 19, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | - | -6.98% | 100 |
| Aug 18, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | - | 9.26% | 100 |
| Aug 15, 2025 | 3.67 | 3.67 | 3.67 | 3.67 | - | -0.27% | 459 |
| Aug 14, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | - | -1.87% | - |
| Aug 13, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | - | 0.54% | 459 |
| Aug 12, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | - | - | 459 |
| Aug 11, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | - | - | 459 |
| Aug 8, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | - | -1.32% | 459 |
| Aug 7, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | - | -2.07% | 459 |
| Aug 6, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | - | -0.52% | 459 |
| Aug 5, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | - | -0.26% | 459 |
| Aug 4, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | - | - | 459 |
| Aug 1, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | - | -2.26% | 459 |
| Jul 31, 2025 | 4.00 | 4.00 | 3.98 | 3.98 | - | -0.50% | 459 |
| Jul 30, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | - | 0.50% | 500 |
| Jul 29, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | - | 2.31% | 500 |
| Jul 28, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | - | - | - |
| Jul 25, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | - | -1.77% | 500 |
| Jul 24, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | - | -0.75% | - |
| Jul 23, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | - | 0.50% | 500 |
| Jul 22, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | - | -0.50% | - |
| Jul 21, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | - | 0.50% | 500 |
| Jul 18, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | - | -0.50% | 500 |
| Jul 17, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | - | -0.75% | 500 |
| Jul 16, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | - | - | 500 |
| Jul 15, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | - | -1.47% | 500 |
| Jul 14, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | - | 2.77% | 500 |
| Jul 11, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | - | -2.70% | 500 |
| Jul 10, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | - | 0.25% | 500 |
| Jul 9, 2025 | 4.07 | 4.07 | 4.07 | 4.07 | - | 1.24% | - |
| Jul 8, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | - | -4.74% | 500 |
| Jul 7, 2025 | 4.05 | 4.22 | 4.05 | 4.22 | - | 3.43% | 500 |
| Jul 4, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | - | -0.24% | 761 |
| Jul 3, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | - | - | - |
| Jul 2, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | - | 2.51% | - |