Novabase S.G.P.S., S.A. (LON:0MTZ)
London · Delayed Price · Currency is GBP · Price in EUR 7.75
0.00 (0.00%)
At close: Sep 12, 2025
Novabase S.G.P.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 22, 2025 | 7.85 | 7.95 | 7.85 | 7.95 | 7.95 | - | 97 |
| Aug 21, 2025 | 7.95 | 7.95 | 7.85 | 7.95 | 7.95 | 0.63% | 34 |
| Aug 20, 2025 | 7.95 | 7.95 | 7.85 | 7.90 | 7.90 | -0.63% | 23 |
| Aug 19, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 0.63% | 77 |
| Aug 18, 2025 | 7.85 | 8.00 | 7.85 | 7.90 | 7.90 | -0.63% | 16 |
| Aug 15, 2025 | 7.85 | 7.95 | 7.85 | 7.95 | 7.95 | 0.63% | 132 |
| Aug 14, 2025 | 7.95 | 7.95 | 7.85 | 7.90 | 7.90 | 0.64% | 48 |
| Aug 13, 2025 | 7.95 | 7.95 | 7.85 | 7.85 | 7.85 | -1.26% | 28 |
| Aug 12, 2025 | 7.95 | 7.95 | 7.85 | 7.95 | 7.95 | - | 297 |
| Aug 11, 2025 | 7.95 | 7.95 | 7.85 | 7.95 | 7.95 | - | 788 |
| Aug 8, 2025 | 7.95 | 8.00 | 7.90 | 7.95 | 7.95 | - | 77 |
| Aug 7, 2025 | 7.95 | 8.00 | 7.85 | 7.95 | 7.95 | -0.62% | 137 |
| Aug 6, 2025 | 8.00 | 8.00 | 7.85 | 8.00 | 8.00 | - | 213 |
| Aug 5, 2025 | 8.00 | 8.00 | 7.90 | 8.00 | 8.00 | - | 58 |
| Aug 4, 2025 | 8.15 | 8.15 | 7.90 | 8.00 | 8.00 | -1.84% | 112 |
| Aug 1, 2025 | 8.05 | 8.25 | 8.05 | 8.15 | 8.15 | 3.82% | 238 |
| Jul 31, 2025 | 7.85 | 7.90 | 7.80 | 7.85 | 7.85 | - | 78 |
| Jul 30, 2025 | 7.85 | 7.90 | 7.80 | 7.85 | 7.85 | - | 50 |
| Jul 29, 2025 | 8.00 | 8.00 | 7.80 | 7.85 | 7.85 | 0.64% | 35 |
| Jul 28, 2025 | 8.00 | 8.00 | 7.80 | 7.80 | 7.80 | -1.89% | 14 |
| Jul 25, 2025 | 8.00 | 8.00 | 7.90 | 7.95 | 7.95 | -0.62% | 34 |
| Jul 24, 2025 | 7.90 | 8.00 | 7.80 | 8.00 | 8.00 | 1.91% | 20 |
| Jul 23, 2025 | 7.95 | 7.95 | 7.80 | 7.85 | 7.85 | - | 321 |
| Jul 22, 2025 | 7.95 | 7.95 | 7.85 | 7.85 | 7.85 | -1.26% | 24 |
| Jul 21, 2025 | 8.00 | 8.00 | 7.90 | 7.95 | 7.95 | 1.27% | 19 |
| Jul 18, 2025 | 7.85 | 7.85 | 7.80 | 7.85 | 7.85 | -1.26% | 323 |
| Jul 17, 2025 | 7.95 | 7.95 | 7.80 | 7.95 | 7.95 | - | 5 |
| Jul 16, 2025 | 7.90 | 7.95 | 7.80 | 7.95 | 7.95 | 0.63% | 15 |
| Jul 15, 2025 | 7.90 | 7.90 | 7.70 | 7.90 | 7.90 | 0.64% | 34 |
| Jul 14, 2025 | 7.95 | 7.95 | 7.80 | 7.85 | 7.85 | -1.26% | 220 |
| Jul 11, 2025 | 7.95 | 7.95 | 7.80 | 7.95 | 7.95 | 1.92% | 216 |
| Jul 10, 2025 | 7.95 | 7.95 | 7.80 | 7.80 | 7.80 | -1.89% | 13 |