Novabase S.G.P.S., S.A. (FRA:NVQ)
Germany · Delayed Price · Currency is EUR 8.85
+0.20 (2.31%)
At close: Nov 28, 2025
Novabase S.G.P.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -2.26% | - |
| Nov 28, 2025 | 8.70 | 8.85 | 8.70 | 8.85 | 8.85 | 2.31% | 290 |
| Nov 27, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 0.58% | - |
| Nov 26, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -0.58% | - |
| Nov 25, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -0.57% | - |
| Nov 24, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -0.57% | - |
| Nov 21, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 0.57% | - |
| Nov 20, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 0.58% | - |
| Nov 19, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - | - |
| Nov 18, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - | - |
| Nov 17, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -1.14% | - |
| Nov 14, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | - |
| Nov 13, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 1.16% | - |
| Nov 12, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -1.14% | - |
| Nov 11, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 1.16% | - |
| Nov 10, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -2.26% | - |
| Nov 7, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 0.57% | - |
| Nov 6, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | - |
| Nov 5, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | - |
| Nov 4, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -1.68% | - |
| Nov 3, 2025 | 8.65 | 8.95 | 8.65 | 8.95 | 8.95 | 5.29% | 55 |
| Oct 31, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -1.16% | - |
| Oct 30, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | - |
| Oct 29, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -0.58% | - |
| Oct 28, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -1.70% | - |
| Oct 27, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 1.15% | - |
| Oct 24, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 1.16% | - |
| Oct 23, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 1.78% | - |
| Oct 22, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 6.96% | - |
| Oct 21, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 0.64% | - |
| Oct 20, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | - |
| Oct 17, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | - |
| Oct 16, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -0.63% | - |
| Oct 15, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | - |
| Oct 14, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 1.28% | - |
| Oct 13, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -0.64% | - |
| Oct 10, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 0.64% | - |
| Oct 9, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Oct 8, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Oct 7, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 0.65% | - |
| Oct 6, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | - |
| Oct 3, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -0.64% | - |
| Oct 2, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -1.89% | - |
| Oct 1, 2025 | 7.75 | 7.95 | 7.75 | 7.95 | 7.95 | 2.58% | 106 |
| Sep 30, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -0.64% | - |
| Sep 29, 2025 | 7.75 | 7.80 | 7.75 | 7.80 | 7.80 | - | 70 |
| Sep 26, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 0.65% | - |
| Sep 25, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | - |
| Sep 24, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | - |
| Sep 23, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -0.64% | - |