Novabase S.G.P.S., S.A. (FRA:NVQ)
Germany · Delayed Price · Currency is EUR 8.60
+0.15 (1.78%)
At close: Oct 23, 2025
Novabase S.G.P.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Sep 22, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 0.65% | - |
| Sep 19, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0.65% | - |
| Sep 18, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Sep 17, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -0.65% | - |
| Sep 16, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | - |
| Sep 15, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | - |
| Sep 12, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | - |
| Sep 11, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | - |
| Sep 10, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -1.90% | - |
| Sep 9, 2025 | 7.75 | 7.90 | 7.75 | 7.90 | 7.90 | 1.28% | 65 |
| Sep 8, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Sep 5, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Sep 4, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -0.64% | - |
| Sep 3, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 0.64% | - |
| Sep 2, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -0.64% | - |
| Sep 1, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 0.64% | - |
| Aug 29, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Aug 28, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -0.64% | - |
| Aug 27, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | - |
| Aug 26, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | - |
| Aug 25, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -1.88% | - |
| Aug 22, 2025 | 7.85 | 8.00 | 7.85 | 8.00 | 8.00 | 1.91% | 25 |
| Aug 21, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | - |
| Aug 20, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 0.64% | - |
| Aug 19, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -0.64% | - |
| Aug 18, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 0.64% | - |
| Aug 15, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -0.64% | - |