Novem Group S.A. (LON:0ABP)
London · Delayed Price · Currency is GBP · Price in EUR 2.860
+0.155 (5.73%)
At close: Mar 19, 2026
Novem Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 0.70% | - |
| Mar 19, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 5.73% | - |
| Mar 18, 2026 | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | 0.93% | - |
| Mar 17, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | - | - |
| Mar 16, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | -4.29% | - |
| Mar 13, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -1.41% | - |
| Mar 12, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 1.43% | - |
| Mar 11, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -2.10% | - |
| Mar 10, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 0.70% | - |
| Mar 9, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 1.07% | - |
| Mar 6, 2026 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | -1.40% | - |
| Mar 5, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | 2.70% | - |
| Mar 4, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -4.31% | - |
| Mar 3, 2026 | 2.98 | 2.90 | 2.90 | 2.90 | 2.90 | -2.85% | 400 |
| Mar 2, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | 0.67% | - |
| Feb 27, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | - | - |
| Feb 26, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | -1.17% | - |
| Feb 25, 2026 | 2.97 | 3.00 | 3.00 | 3.00 | 3.00 | 1.87% | 29,858 |
| Feb 24, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | -2.81% | - |
| Feb 23, 2026 | 3.08 | 3.03 | 3.03 | 3.03 | 3.03 | 0.33% | 3,208 |
| Feb 20, 2026 | 2.93 | 3.02 | 3.00 | 3.02 | 3.02 | 1.17% | 41,330 |
| Feb 19, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | -2.45% | - |
| Feb 18, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 0.66% | - |
| Feb 17, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 1.00% | - |
| Feb 16, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | -0.66% | - |
| Feb 13, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | 3.95% | - |
| Feb 12, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 1.22% | - |
| Feb 11, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 4.92% | - |
| Feb 10, 2026 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | -6.47% | - |
| Feb 9, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -2.17% | - |
| Feb 6, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 0.50% | - |
| Feb 5, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | 0.67% | - |
| Feb 4, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | -1.82% | - |
| Feb 3, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -2.74% | - |
| Feb 2, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | - | - |
| Jan 30, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | 3.50% | - |
| Jan 29, 2026 | 3.11 | 3.00 | 3.00 | 3.00 | 3.00 | -2.91% | 70 |
| Jan 28, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | -0.48% | - |
| Jan 27, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | 3.50% | - |
| Jan 26, 2026 | 3.11 | 3.00 | 3.00 | 3.00 | 3.00 | -3.38% | 9 |
| Jan 23, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | 1.47% | - |
| Jan 22, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -1.45% | - |
| Jan 21, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | - | - |
| Jan 20, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | -2.66% | - |
| Jan 19, 2026 | 3.11 | 3.19 | 3.19 | 3.19 | 3.19 | 2.41% | - |
| Jan 16, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -0.95% | - |
| Jan 15, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 5.71% | - |
| Jan 14, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -2.46% | - |
| Jan 13, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 2.18% | - |
| Jan 12, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | -2.77% | - |