Novabase S.G.P.S., S.A. (FRA:NVQ)
Germany · Delayed Price · Currency is EUR 8.80
-0.20 (-2.22%)
At close: May 29, 2026
Novabase S.G.P.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -2.22% | - |
| May 28, 2026 | 8.78 | 9.00 | 8.78 | 9.00 | 9.00 | 2.97% | 15 |
| May 27, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | -1.13% | - |
| May 26, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | -0.67% | - |
| May 25, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 0.45% | - |
| May 22, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | 0.23% | - |
| May 21, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 0.91% | - |
| May 20, 2026 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | -1.13% | - |
| May 19, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | 1.14% | - |
| May 18, 2026 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 0.23% | - |
| May 15, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | -1.35% | - |
| May 14, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | 0.23% | - |
| May 13, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 0.45% | - |
| May 12, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 0.23% | - |
| May 11, 2026 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 0.23% | - |
| May 8, 2026 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 0.46% | - |
| May 7, 2026 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | -2.46% | - |
| May 6, 2026 | 8.82 | 8.94 | 8.82 | 8.94 | 8.94 | 1.82% | 136 |
| May 5, 2026 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | - | - |
| May 4, 2026 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 0.23% | - |
| Apr 30, 2026 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | -0.45% | - |
| Apr 29, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -0.23% | - |
| Apr 28, 2026 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | - | - |
| Apr 27, 2026 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | -1.78% | - |
| Apr 24, 2026 | 8.82 | 8.98 | 8.82 | 8.98 | 8.98 | 3.70% | 3 |
| Apr 23, 2026 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | -1.37% | - |
| Apr 22, 2026 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | - | - |
| Apr 21, 2026 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | -2.44% | - |
| Apr 20, 2026 | 8.74 | 9.00 | 8.74 | 9.00 | 9.00 | 2.27% | 271 |
| Apr 17, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -0.90% | - |
| Apr 16, 2026 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | -0.89% | - |
| Apr 15, 2026 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | -0.67% | - |
| Apr 14, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | - | - |
| Apr 13, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | -0.44% | - |
| Apr 10, 2026 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 0.89% | - |
| Apr 9, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | -1.97% | - |
| Apr 8, 2026 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 2.92% | - |
| Apr 7, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 0.56% | - |
| Apr 2, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -1.67% | - |
| Apr 1, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 1.12% | - |
| Mar 31, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | - |
| Mar 30, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | - |
| Mar 27, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | - |
| Mar 26, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | - |
| Mar 25, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | - |
| Mar 24, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 1.14% | - |
| Mar 23, 2026 | 8.75 | 8.80 | 8.75 | 8.80 | 8.80 | -1.12% | 220 |
| Mar 20, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 0.56% | - |
| Mar 19, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -0.56% | - |
| Mar 18, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 0.56% | - |