Novabase S.G.P.S., S.A. (LON:0MTZ)
London · Delayed Price · Currency is GBP · Price in EUR 8.95
+0.05 (0.56%)
At close: Mar 27, 2026
LON:0MTZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 9.00 | 9.00 | 8.95 | 8.95 | 8.95 | 0.56% | 11 |
| Mar 26, 2026 | 9.10 | 9.10 | 8.90 | 8.90 | 8.90 | -1.66% | 25 |
| Mar 25, 2026 | 9.00 | 9.05 | 8.85 | 9.05 | 9.05 | 0.56% | 34 |
| Mar 24, 2026 | 9.00 | 9.00 | 8.85 | 9.00 | 9.00 | - | 20 |
| Mar 23, 2026 | 9.00 | 9.00 | 8.85 | 9.00 | 9.00 | 1.69% | 99 |
| Mar 20, 2026 | 9.00 | 9.00 | 8.85 | 8.85 | 8.85 | -1.67% | 12 |
| Mar 19, 2026 | 8.85 | 9.00 | 8.85 | 9.00 | 9.00 | - | 29 |
| Mar 18, 2026 | 9.00 | 9.00 | 8.85 | 9.00 | 9.00 | 1.12% | 37 |
| Mar 17, 2026 | 9.00 | 9.00 | 8.85 | 8.90 | 8.90 | 0.56% | 9 |
| Mar 16, 2026 | 8.95 | 9.00 | 8.85 | 8.85 | 8.85 | -1.67% | 38 |
| Mar 13, 2026 | 8.90 | 9.00 | 8.85 | 9.00 | 9.00 | - | 52 |
| Mar 12, 2026 | 8.85 | 9.05 | 8.85 | 9.00 | 9.00 | 0.56% | 34 |
| Mar 11, 2026 | 9.00 | 9.00 | 8.80 | 8.95 | 8.95 | -0.56% | 71 |
| Mar 10, 2026 | 8.85 | 9.00 | 8.85 | 9.00 | 9.00 | 0.56% | 235 |
| Mar 9, 2026 | 9.10 | 9.10 | 8.85 | 8.95 | 8.95 | 1.13% | 217 |
| Mar 6, 2026 | 8.85 | 9.05 | 8.85 | 8.85 | 8.85 | -1.67% | 22 |
| Mar 5, 2026 | 9.10 | 9.10 | 9.00 | 9.00 | 9.00 | - | 44 |
| Mar 4, 2026 | 9.00 | 9.10 | 9.00 | 9.00 | 9.00 | - | 38 |
| Mar 3, 2026 | 9.15 | 9.15 | 8.85 | 9.00 | 9.00 | -1.64% | 68 |
| Mar 2, 2026 | 9.15 | 9.15 | 9.00 | 9.15 | 9.15 | 0.55% | 107 |
| Feb 27, 2026 | 8.95 | 9.20 | 8.95 | 9.10 | 9.10 | -1.62% | 91 |
| Feb 26, 2026 | 9.20 | 9.25 | 9.00 | 9.25 | 9.25 | 1.65% | 5 |
| Feb 25, 2026 | 8.90 | 9.25 | 8.90 | 9.10 | 9.10 | -1.62% | 90 |
| Feb 24, 2026 | 9.25 | 9.25 | 9.10 | 9.25 | 9.25 | 0.54% | 30 |
| Feb 23, 2026 | 8.95 | 9.20 | 8.90 | 9.20 | 9.20 | 1.10% | 65 |
| Feb 20, 2026 | 9.20 | 9.25 | 9.00 | 9.10 | 9.10 | - | 41 |
| Feb 19, 2026 | 9.35 | 9.35 | 9.00 | 9.10 | 9.10 | -2.67% | 98 |
| Feb 18, 2026 | 9.30 | 9.35 | 9.25 | 9.35 | 9.35 | - | 14 |
| Feb 17, 2026 | 9.35 | 9.35 | 9.20 | 9.35 | 9.35 | - | 345 |
| Feb 16, 2026 | 9.35 | 9.35 | 9.20 | 9.35 | 9.35 | - | 92 |
| Feb 13, 2026 | 9.25 | 9.35 | 9.20 | 9.35 | 9.35 | - | 189 |
| Feb 12, 2026 | 9.35 | 9.35 | 9.20 | 9.35 | 9.35 | 0.54% | 211 |
| Feb 11, 2026 | 9.35 | 9.35 | 9.25 | 9.30 | 9.30 | -0.53% | 92 |
| Feb 10, 2026 | 9.30 | 9.35 | 9.25 | 9.35 | 9.35 | - | 29 |
| Feb 9, 2026 | 9.35 | 9.35 | 9.25 | 9.35 | 9.35 | 0.54% | 58 |
| Feb 6, 2026 | 9.40 | 9.40 | 9.25 | 9.30 | 9.30 | 0.54% | 13 |
| Feb 5, 2026 | 9.25 | 9.45 | 9.20 | 9.25 | 9.25 | -0.54% | 304 |
| Feb 4, 2026 | 9.45 | 9.45 | 9.25 | 9.30 | 9.30 | 0.54% | 332 |
| Feb 3, 2026 | 9.45 | 9.45 | 9.25 | 9.25 | 9.25 | -2.12% | 139 |
| Feb 2, 2026 | 9.45 | 9.50 | 9.30 | 9.45 | 9.45 | 2.16% | 141 |
| Jan 30, 2026 | 9.25 | 9.45 | 9.25 | 9.25 | 9.25 | -2.63% | 119 |
| Jan 29, 2026 | 9.50 | 9.50 | 9.30 | 9.50 | 9.50 | 2.15% | 41 |
| Jan 28, 2026 | 9.50 | 9.50 | 9.20 | 9.30 | 9.30 | -2.11% | 123 |
| Jan 27, 2026 | 9.45 | 9.50 | 9.20 | 9.50 | 9.50 | 0.53% | 16 |
| Jan 26, 2026 | 9.15 | 9.50 | 9.15 | 9.45 | 9.45 | 1.61% | 68 |
| Jan 23, 2026 | 9.40 | 9.40 | 9.20 | 9.30 | 9.30 | -1.59% | 35 |
| Jan 22, 2026 | 9.15 | 9.45 | 9.15 | 9.45 | 9.45 | 1.07% | 41 |
| Jan 21, 2026 | 9.40 | 9.40 | 9.00 | 9.35 | 9.35 | 3.89% | 34 |
| Jan 20, 2026 | 9.25 | 9.25 | 9.00 | 9.00 | 9.00 | -3.23% | 12 |
| Jan 19, 2026 | 9.40 | 9.40 | 9.10 | 9.30 | 9.30 | 0.54% | 144 |