Novabase S.G.P.S., S.A. (LON:0MTZ)
London · Delayed Price · Currency is GBP · Price in EUR 8.55
0.00 (0.00%)
At close: Dec 30, 2025
Novabase S.G.P.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 2, 2026 | 8.75 | 9.05 | 8.40 | 9.05 | 9.05 | 4.02% | 151 |
| Dec 31, 2025 | 8.70 | 8.75 | 8.50 | 8.70 | 8.70 | 1.75% | 40 |
| Dec 30, 2025 | 8.60 | 8.70 | 8.45 | 8.55 | 8.55 | - | 154 |
| Dec 29, 2025 | 8.60 | 8.60 | 8.50 | 8.55 | 8.55 | -3.39% | 74 |
| Dec 24, 2025 | 8.90 | 8.90 | 8.85 | 8.85 | 8.85 | 2.31% | 3 |
| Dec 23, 2025 | 8.85 | 8.85 | 8.65 | 8.65 | 8.65 | -1.14% | 747 |
| Dec 22, 2025 | 8.75 | 8.90 | 8.75 | 8.75 | 8.75 | -0.57% | 92 |
| Dec 19, 2025 | 8.90 | 8.90 | 8.75 | 8.80 | 8.80 | 1.15% | 10 |
| Dec 18, 2025 | 8.90 | 8.90 | 8.65 | 8.70 | 8.70 | 0.58% | 67 |
| Dec 17, 2025 | 8.90 | 8.90 | 8.65 | 8.65 | 8.65 | -2.81% | 200 |
| Dec 16, 2025 | 8.65 | 8.90 | 8.30 | 8.90 | 8.90 | 4.09% | 246 |
| Dec 15, 2025 | 8.75 | 8.75 | 8.45 | 8.55 | 8.55 | -1.16% | 156 |
| Dec 12, 2025 | 8.75 | 8.80 | 8.20 | 8.65 | 8.65 | -1.14% | 1,151 |
| Dec 11, 2025 | 8.60 | 8.75 | 8.60 | 8.75 | 8.75 | - | 40 |
| Dec 10, 2025 | 8.75 | 8.75 | 8.60 | 8.75 | 8.75 | -0.57% | 59 |
| Dec 9, 2025 | 8.85 | 8.85 | 8.60 | 8.80 | 8.80 | 1.15% | 56 |
| Dec 8, 2025 | 8.70 | 8.70 | 8.65 | 8.70 | 8.70 | 0.58% | 97 |
| Dec 5, 2025 | 8.65 | 8.85 | 8.65 | 8.65 | 8.65 | -1.14% | 18 |
| Dec 4, 2025 | 8.75 | 8.80 | 8.60 | 8.75 | 8.75 | 1.16% | 64 |
| Dec 3, 2025 | 8.80 | 8.80 | 8.60 | 8.65 | 8.65 | -1.14% | 13 |
| Dec 2, 2025 | 8.60 | 8.80 | 8.60 | 8.75 | 8.75 | -0.57% | 90 |
| Dec 1, 2025 | 8.60 | 8.80 | 8.60 | 8.80 | 8.80 | 1.73% | 50 |
| Nov 28, 2025 | 8.85 | 8.85 | 8.60 | 8.65 | 8.65 | -1.70% | 11 |
| Nov 27, 2025 | 8.80 | 8.80 | 8.60 | 8.80 | 8.80 | - | 9 |
| Nov 26, 2025 | 8.85 | 8.90 | 8.60 | 8.80 | 8.80 | 1.15% | 35 |
| Nov 25, 2025 | 8.80 | 8.80 | 8.60 | 8.70 | 8.70 | 0.58% | 62 |
| Nov 24, 2025 | 8.90 | 8.90 | 8.65 | 8.65 | 8.65 | -2.26% | 61 |
| Nov 21, 2025 | 8.85 | 8.85 | 8.60 | 8.85 | 8.85 | 1.14% | 66 |
| Nov 20, 2025 | 8.75 | 8.85 | 8.75 | 8.75 | 8.75 | - | 191 |
| Nov 19, 2025 | 8.60 | 8.85 | 8.60 | 8.75 | 8.75 | 1.74% | 18 |
| Nov 18, 2025 | 8.75 | 8.85 | 8.60 | 8.60 | 8.60 | -2.27% | 109 |
| Nov 17, 2025 | 8.75 | 8.90 | 8.55 | 8.80 | 8.80 | 1.73% | 46 |
| Nov 14, 2025 | 8.65 | 8.80 | 8.55 | 8.65 | 8.65 | -2.81% | 74 |
| Nov 13, 2025 | 8.65 | 8.90 | 8.65 | 8.90 | 8.90 | 0.56% | 99 |
| Nov 12, 2025 | 8.60 | 8.90 | 8.60 | 8.85 | 8.85 | - | 75 |
| Nov 11, 2025 | 8.85 | 8.85 | 8.55 | 8.85 | 8.85 | - | 27 |
| Nov 10, 2025 | 8.50 | 8.90 | 8.50 | 8.85 | 8.85 | 2.31% | 65 |
| Nov 7, 2025 | 8.90 | 8.90 | 8.50 | 8.65 | 8.65 | -3.35% | 15 |
| Nov 6, 2025 | 8.80 | 8.95 | 8.80 | 8.95 | 8.95 | 0.56% | 24 |
| Nov 5, 2025 | 8.80 | 8.90 | 8.80 | 8.90 | 8.90 | - | 28 |
| Nov 4, 2025 | 8.90 | 8.90 | 8.80 | 8.90 | 8.90 | 1.14% | 94 |
| Nov 3, 2025 | 8.65 | 8.90 | 8.60 | 8.80 | 8.80 | 2.92% | 21 |
| Oct 31, 2025 | 8.60 | 8.85 | 8.45 | 8.55 | 8.55 | 0.59% | 52 |
| Oct 30, 2025 | 8.75 | 8.75 | 8.50 | 8.50 | 8.50 | -2.30% | 82 |
| Oct 29, 2025 | 8.80 | 8.80 | 8.45 | 8.70 | 8.70 | - | 67 |
| Oct 28, 2025 | 8.85 | 8.85 | 8.50 | 8.70 | 8.70 | -1.14% | 34 |
| Oct 27, 2025 | 8.70 | 8.90 | 8.50 | 8.80 | 8.80 | -0.56% | 69 |
| Oct 24, 2025 | 8.85 | 8.85 | 8.60 | 8.85 | 8.85 | 2.31% | 79 |
| Oct 23, 2025 | 8.85 | 8.85 | 8.55 | 8.65 | 8.65 | -1.14% | 56 |
| Oct 22, 2025 | 8.50 | 9.45 | 8.50 | 8.75 | 8.75 | 2.34% | 146 |