Novem Group S.A. (LON:0ABP)
London · Delayed Price · Currency is GBP · Price in EUR 2.950
-0.140 (-4.53%)
At close: Oct 16, 2025
Novem Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 3.17 | 3.15 | 3.14 | 3.14 | 3.14 | 6.44% | 421 |
| Oct 16, 2025 | 3.05 | 2.95 | 2.95 | 2.95 | 2.95 | -4.53% | 16 |
| Oct 15, 2025 | 3.15 | 3.09 | 3.09 | 3.09 | 3.09 | -0.80% | 700 |
| Oct 14, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -4.74% | - |
| Oct 13, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | -1.80% | - |
| Oct 10, 2025 | 3.28 | 3.33 | 3.33 | 3.33 | 3.33 | 3.80% | 17 |
| Oct 9, 2025 | 3.27 | 3.21 | 3.21 | 3.21 | 3.21 | -3.08% | 9,642 |
| Oct 8, 2025 | 3.39 | 3.40 | 3.31 | 3.31 | 3.31 | -2.65% | 15,887 |
| Oct 7, 2025 | 3.49 | 3.44 | 3.40 | 3.40 | 3.40 | -2.86% | 11,956 |
| Oct 6, 2025 | 3.55 | 3.50 | 3.50 | 3.50 | 3.50 | - | 194 |
| Oct 3, 2025 | 3.53 | 3.56 | 3.50 | 3.50 | 3.50 | -1.27% | 64 |
| Oct 2, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | -3.96% | - |
| Oct 1, 2025 | 3.73 | 3.69 | 3.69 | 3.69 | 3.69 | -0.24% | 10,186 |
| Sep 30, 2025 | 3.73 | 3.70 | 3.70 | 3.70 | 3.70 | -1.33% | 31 |
| Sep 29, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | 2,227 |
| Sep 26, 2025 | 3.73 | 3.75 | 3.70 | 3.75 | 3.75 | -1.32% | 7,239 |
| Sep 25, 2025 | 3.75 | 3.80 | 3.71 | 3.80 | 3.80 | 1.33% | 3,817 |
| Sep 24, 2025 | 3.75 | 3.79 | 3.75 | 3.75 | 3.75 | -0.79% | 75 |
| Sep 23, 2025 | 3.77 | 3.78 | 3.78 | 3.78 | 3.78 | -0.26% | 150 |
| Sep 22, 2025 | 3.75 | 3.79 | 3.79 | 3.79 | 3.79 | 1.20% | 316 |
| Sep 19, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -1.19% | - |
| Sep 18, 2025 | 3.75 | 3.79 | 3.79 | 3.79 | 3.79 | 1.20% | 3 |
| Sep 17, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Sep 16, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Sep 15, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Sep 12, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Sep 11, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -0.53% | - |
| Sep 10, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | - | - |
| Sep 9, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | - | - |
| Sep 8, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | - | - |
| Sep 5, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | - | - |
| Sep 4, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | - | - |
| Sep 3, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | -2.21% | - |
| Sep 2, 2025 | 3.81 | 3.85 | 3.85 | 3.85 | 3.85 | 1.99% | 396 |
| Sep 1, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -1.95% | - |
| Aug 29, 2025 | 3.80 | 3.85 | 3.85 | 3.85 | 3.85 | 0.79% | 15 |
| Aug 28, 2025 | 3.77 | 3.82 | 3.82 | 3.82 | 3.82 | - | - |
| Aug 27, 2025 | 3.77 | 3.82 | 3.82 | 3.82 | 3.82 | 1.06% | 15 |
| Aug 26, 2025 | 3.87 | 3.78 | 3.78 | 3.78 | 3.78 | -2.33% | 888 |
| Aug 22, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | 0.52% | - |
| Aug 21, 2025 | 3.80 | 3.85 | 3.85 | 3.85 | 3.85 | 0.79% | 3,036 |
| Aug 20, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 1.46% | - |
| Aug 19, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | -1.18% | - |
| Aug 18, 2025 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | 0.26% | - |
| Aug 15, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Aug 14, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Aug 13, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Aug 12, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -1.30% | - |
| Aug 11, 2025 | 3.78 | 3.85 | 3.85 | 3.85 | 3.85 | - | 3 |
| Aug 8, 2025 | 3.80 | 3.85 | 3.85 | 3.85 | 3.85 | -0.47% | 1,828 |