Novabase S.G.P.S., S.A. (FRA:NVQ)
Germany · Delayed Price · Currency is EUR 6.96
-0.10 (-1.42%)
At close: Aug 21, 2026
Novabase S.G.P.S. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 7.06 | 7.06 | 6.96 | 6.96 | 6.96 | -1.42% | 1,820 |
| Aug 20, 2026 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | 0.86% | - |
| Aug 19, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -0.28% | - |
| Aug 18, 2026 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | -0.85% | - |
| Aug 17, 2026 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | -0.28% | - |
| Aug 14, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -1.11% | - |
| Aug 13, 2026 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | -0.55% | - |
| Aug 12, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 0.56% | - |
| Aug 11, 2026 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | -2.18% | - |
| Aug 10, 2026 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | -1.08% | - |
| Aug 7, 2026 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | - | - |
| Aug 6, 2026 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | - | - |
| Aug 5, 2026 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | - | - |
| Aug 4, 2026 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | 0.54% | - |
| Aug 3, 2026 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | -1.86% | - |
| Jul 31, 2026 | 7.40 | 7.52 | 7.40 | 7.52 | 7.52 | 1.35% | 392 |
| Jul 30, 2026 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | -0.54% | - |
| Jul 29, 2026 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | -2.10% | - |
| Jul 28, 2026 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | 1.87% | - |
| Jul 27, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | -0.80% | - |
| Jul 24, 2026 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | -0.79% | - |
| Jul 23, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -0.78% | - |
| Jul 22, 2026 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | -0.26% | - |
| Jul 21, 2026 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | 0.79% | - |
| Jul 20, 2026 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | -1.04% | - |
| Jul 17, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 4.62% | - |
| Jul 16, 2026 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | -5.88% | - |
| Jul 15, 2026 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | 1.03% | - |
| Jul 14, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | -1.53% | - |
| Jul 13, 2026 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | 2.34% | - |
| 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% | - |