Novabase S.G.P.S., S.A. (FRA:NVQ)
Germany · Delayed Price · Currency is EUR 7.68
-0.04 (-0.52%)
At close: Jul 10, 2026
Novabase S.G.P.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | -0.52% | - |
| Jul 9, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | -5.39% | - |
| Jul 8, 2026 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 5.15% | - |
| Jul 7, 2026 | 8.16 | 8.16 | 8.16 | 8.16 | 7.76 | -0.97% | - |
| Jul 6, 2026 | 8.24 | 8.24 | 8.24 | 8.24 | 7.84 | -0.72% | - |
| Jul 3, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 7.89 | 0.97% | - |
| Jul 2, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 7.82 | -2.61% | - |
| Jul 1, 2026 | 8.44 | 8.44 | 8.44 | 8.44 | 8.03 | 4.20% | - |
| Jun 30, 2026 | 8.06 | 8.10 | 8.06 | 8.10 | 7.70 | 1.25% | 1,594 |
| Jun 29, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.61 | 0.25% | - |
| Jun 26, 2026 | 7.98 | 7.98 | 7.98 | 7.98 | 7.59 | -0.75% | - |
| Jun 25, 2026 | 8.04 | 8.04 | 8.04 | 8.04 | 7.65 | - | - |
| Jun 24, 2026 | 8.04 | 8.04 | 8.04 | 8.04 | 7.65 | 0.50% | - |
| Jun 23, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.61 | -1.23% | - |
| Jun 22, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 7.70 | -0.74% | - |
| Jun 19, 2026 | 8.54 | 8.54 | 8.16 | 8.16 | 7.76 | -3.77% | 19 |
| Jun 18, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.06 | -0.47% | - |
| Jun 17, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.10 | -0.23% | - |
| Jun 16, 2026 | 8.54 | 8.54 | 8.54 | 8.54 | 8.12 | 0.23% | - |
| Jun 15, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.10 | -1.62% | - |
| Jun 12, 2026 | 8.66 | 8.66 | 8.66 | 8.66 | 8.24 | 1.41% | - |
| Jun 11, 2026 | 8.54 | 8.54 | 8.54 | 8.54 | 8.12 | -0.47% | - |
| Jun 10, 2026 | 8.58 | 8.58 | 8.58 | 8.58 | 8.16 | -0.46% | - |
| Jun 9, 2026 | 8.62 | 8.62 | 8.62 | 8.62 | 8.20 | -2.71% | - |
| Jun 8, 2026 | 8.72 | 8.86 | 8.72 | 8.86 | 8.43 | 0.91% | 70 |
| Jun 5, 2026 | 8.78 | 8.78 | 8.78 | 8.78 | 8.35 | - | - |
| Jun 4, 2026 | 8.78 | 8.78 | 8.78 | 8.78 | 8.35 | -0.45% | - |
| Jun 3, 2026 | 8.82 | 8.82 | 8.82 | 8.82 | 8.39 | -0.45% | - |
| Jun 2, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.43 | 0.68% | - |
| Jun 1, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.37 | - | - |
| May 29, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.37 | -2.22% | - |
| May 28, 2026 | 8.78 | 9.00 | 8.78 | 9.00 | 8.56 | 2.97% | 15 |
| May 27, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.31 | -1.13% | - |
| May 26, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.41 | -0.67% | - |
| May 25, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.46 | 0.45% | - |
| May 22, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.43 | 0.23% | - |
| May 21, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.41 | 0.91% | - |
| May 20, 2026 | 8.76 | 8.76 | 8.76 | 8.76 | 8.33 | -1.13% | - |
| May 19, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.43 | 1.14% | - |
| May 18, 2026 | 8.76 | 8.76 | 8.76 | 8.76 | 8.33 | 0.23% | - |
| May 15, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.31 | -1.35% | - |
| May 14, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.43 | 0.23% | - |
| May 13, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.41 | 0.45% | - |
| May 12, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.37 | 0.23% | - |
| May 11, 2026 | 8.78 | 8.78 | 8.78 | 8.78 | 8.35 | 0.23% | - |
| May 8, 2026 | 8.76 | 8.76 | 8.76 | 8.76 | 8.33 | 0.46% | - |
| May 7, 2026 | 8.72 | 8.72 | 8.72 | 8.72 | 8.29 | -2.46% | - |
| May 6, 2026 | 8.82 | 8.94 | 8.82 | 8.94 | 8.50 | 1.82% | 136 |
| May 5, 2026 | 8.78 | 8.78 | 8.78 | 8.78 | 8.35 | - | - |
| May 4, 2026 | 8.78 | 8.78 | 8.78 | 8.78 | 8.35 | 0.23% | - |