Novem Group S.A. (LON:0ABP)
London · Delayed Price · Currency is GBP · Price in EUR 2.690
-0.060 (-2.18%)
At close: Dec 19, 2025
Novem Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | -2.18% | - |
| Dec 18, 2025 | 2.69 | 2.75 | 2.75 | 2.75 | 2.75 | 0.92% | 1,000 |
| Dec 17, 2025 | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | 1.68% | - |
| Dec 16, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | 4.28% | - |
| Dec 15, 2025 | 2.56 | 2.58 | 2.57 | 2.57 | 2.57 | -0.39% | 22 |
| Dec 12, 2025 | 2.72 | 2.65 | 2.58 | 2.58 | 2.58 | -4.80% | 43 |
| Dec 11, 2025 | 2.60 | 2.71 | 2.71 | 2.71 | 2.71 | 1.12% | 17 |
| Dec 10, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | 6.56% | - |
| Dec 9, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | -4.01% | - |
| Dec 8, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | -2.96% | - |
| Dec 5, 2025 | 2.74 | 2.73 | 2.70 | 2.70 | 2.70 | -0.92% | 2,004 |
| Dec 4, 2025 | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | -1.80% | - |
| Dec 3, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | - | - |
| Dec 2, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | 0.36% | - |
| Dec 1, 2025 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | -1.95% | - |
| Nov 28, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | - | - |
| Nov 27, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | - | - |
| Nov 26, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | -1.40% | - |
| Nov 25, 2025 | 2.85 | 2.86 | 2.86 | 2.86 | 2.86 | -0.35% | 546 |
| Nov 24, 2025 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | 1.06% | - |
| Nov 21, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | - | - |
| Nov 20, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 0.71% | - |
| Nov 19, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | -0.35% | - |
| Nov 18, 2025 | 2.77 | 2.83 | 2.83 | 2.83 | 2.83 | 3.10% | 85 |
| Nov 17, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | -4.36% | - |
| Nov 14, 2025 | 2.93 | 2.87 | 2.87 | 2.87 | 2.87 | -3.20% | 24 |
| Nov 13, 2025 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | -0.34% | - |
| Nov 12, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 1.36% | - |
| Nov 11, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 2.26% | - |
| Nov 10, 2025 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | 0.60% | - |
| Nov 7, 2025 | 2.87 | 2.86 | 2.79 | 2.85 | 2.85 | - | 39,086 |
| Nov 6, 2025 | 2.97 | 2.85 | 2.85 | 2.85 | 2.85 | -4.42% | 16,928 |
| Nov 5, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | -0.50% | - |
| Nov 4, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -4.76% | - |
| Nov 3, 2025 | 3.18 | 3.15 | 2.95 | 3.15 | 3.15 | -4.83% | 1,344 |
| Oct 31, 2025 | 2.98 | 3.31 | 2.99 | 3.31 | 3.31 | 10.89% | 750 |
| Oct 30, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | -6.28% | - |
| Oct 29, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | - | - |
| Oct 28, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | 0.95% | - |
| Oct 27, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 1.45% | - |
| Oct 24, 2025 | 3.16 | 3.21 | 3.11 | 3.11 | 3.11 | -1.11% | 1,749 |
| Oct 23, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 0.64% | - |
| Oct 22, 2025 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | 0.64% | - |
| Oct 21, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | 0.81% | - |
| Oct 20, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -1.91% | - |
| 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% | - |