Novabase S.G.P.S., S.A. (LON:0MTZ)
London · Delayed Price · Currency is GBP · Price in EUR 8.55
+0.05 (0.59%)
At close: Oct 31, 2025
Novabase S.G.P.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 21, 2025 | 7.85 | 8.75 | 7.85 | 8.55 | 8.55 | 6.88% | 310 |
| Oct 20, 2025 | 7.85 | 8.05 | 7.85 | 8.00 | 8.00 | 1.91% | 25 |
| Oct 17, 2025 | 7.85 | 8.00 | 7.85 | 7.85 | 7.85 | - | 79 |
| Oct 16, 2025 | 8.00 | 8.00 | 7.85 | 7.85 | 7.85 | -1.88% | 20 |
| Oct 15, 2025 | 7.85 | 8.00 | 7.85 | 8.00 | 8.00 | 1.91% | 19 |
| Oct 14, 2025 | 7.95 | 8.00 | 7.85 | 7.85 | 7.85 | -0.63% | 127 |
| Oct 13, 2025 | 7.95 | 7.95 | 7.80 | 7.90 | 7.90 | - | 390 |
| Oct 10, 2025 | 7.95 | 7.95 | 7.85 | 7.90 | 7.90 | 0.64% | 99 |
| Oct 9, 2025 | 7.95 | 7.95 | 7.80 | 7.85 | 7.85 | -0.63% | 79 |
| Oct 8, 2025 | 7.75 | 7.95 | 7.75 | 7.90 | 7.90 | -0.63% | 182 |
| Oct 7, 2025 | 7.95 | 7.95 | 7.80 | 7.95 | 7.95 | - | 24 |
| Oct 6, 2025 | 7.95 | 7.95 | 7.75 | 7.95 | 7.95 | 2.58% | 107 |
| Oct 3, 2025 | 7.75 | 7.90 | 7.75 | 7.75 | 7.75 | - | 99 |
| Oct 2, 2025 | 7.90 | 7.90 | 7.75 | 7.75 | 7.75 | -1.27% | 5 |
| Oct 1, 2025 | 7.85 | 7.90 | 7.75 | 7.85 | 7.85 | - | 25 |
| Sep 30, 2025 | 7.85 | 7.85 | 7.70 | 7.85 | 7.85 | - | 25 |
| Sep 29, 2025 | 7.85 | 7.85 | 7.70 | 7.85 | 7.85 | - | 55 |
| Sep 26, 2025 | 7.80 | 7.85 | 7.80 | 7.85 | 7.85 | -0.63% | 38 |
| Sep 25, 2025 | 7.90 | 7.90 | 7.80 | 7.90 | 7.90 | 0.64% | 76 |
| Sep 24, 2025 | 7.85 | 7.85 | 7.75 | 7.85 | 7.85 | 1.29% | 11 |
| Sep 23, 2025 | 7.85 | 7.85 | 7.75 | 7.75 | 7.75 | -1.27% | 65 |
| Sep 22, 2025 | 7.90 | 7.95 | 7.75 | 7.85 | 7.85 | -1.88% | 386 |
| Sep 19, 2025 | 7.85 | 8.00 | 7.70 | 8.00 | 8.00 | 3.23% | 16 |
| Sep 18, 2025 | 7.75 | 7.85 | 7.75 | 7.75 | 7.75 | -0.64% | 511 |
| Sep 17, 2025 | 7.75 | 7.85 | 7.70 | 7.80 | 7.80 | 1.30% | 23 |
| Sep 16, 2025 | 7.75 | 7.85 | 7.70 | 7.70 | 7.70 | -1.91% | 28 |
| Sep 15, 2025 | 7.85 | 7.85 | 7.75 | 7.85 | 7.85 | 1.29% | 104 |
| Sep 12, 2025 | 7.80 | 7.85 | 7.75 | 7.75 | 7.75 | - | 348 |
| Sep 11, 2025 | 7.85 | 7.85 | 7.75 | 7.75 | 7.75 | - | 38 |
| Sep 10, 2025 | 7.85 | 7.90 | 7.75 | 7.75 | 7.75 | -0.64% | 60 |
| Sep 9, 2025 | 7.80 | 7.85 | 7.80 | 7.80 | 7.80 | - | 5 |
| Sep 8, 2025 | 7.90 | 7.90 | 7.80 | 7.80 | 7.80 | -0.64% | 49 |
| Sep 5, 2025 | 7.80 | 7.90 | 7.80 | 7.85 | 7.85 | 0.64% | 75 |
| Sep 4, 2025 | 7.90 | 7.90 | 7.80 | 7.80 | 7.80 | -1.27% | 14 |
| Sep 3, 2025 | 7.90 | 7.95 | 7.80 | 7.90 | 7.90 | - | 5 |
| Sep 2, 2025 | 7.85 | 7.95 | 7.85 | 7.90 | 7.90 | - | 14 |
| Sep 1, 2025 | 7.95 | 7.95 | 7.80 | 7.90 | 7.90 | - | 135 |
| Aug 29, 2025 | 7.85 | 7.95 | 7.85 | 7.90 | 7.90 | - | 15 |
| Aug 28, 2025 | 7.95 | 7.95 | 7.85 | 7.90 | 7.90 | - | 8 |
| Aug 27, 2025 | 7.85 | 7.95 | 7.85 | 7.90 | 7.90 | 0.64% | 34 |
| Aug 26, 2025 | 7.95 | 7.95 | 7.80 | 7.85 | 7.85 | - | 66 |
| Aug 25, 2025 | 7.85 | 7.95 | 7.80 | 7.85 | 7.85 | -1.26% | 132 |