Novabase S.G.P.S., S.A. (LON:0MTZ)
London · Delayed Price · Currency is GBP · Price in EUR 9.30
-0.05 (-0.53%)
At close: Feb 11, 2026
Novabase S.G.P.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 9.30 | 9.30 | 9.15 | 9.25 | 9.25 | 0.54% | 47 |
| Jan 15, 2026 | 9.40 | 9.45 | 9.00 | 9.20 | 9.20 | -1.60% | 235 |
| Jan 14, 2026 | 9.45 | 9.45 | 9.10 | 9.35 | 9.35 | -1.06% | 71 |
| Jan 13, 2026 | 9.45 | 9.45 | 9.30 | 9.45 | 9.45 | - | 29 |
| Jan 12, 2026 | 9.50 | 9.50 | 9.10 | 9.45 | 9.45 | - | 133 |
| Jan 9, 2026 | 9.45 | 9.45 | 9.05 | 9.45 | 9.45 | 3.85% | 22 |
| Jan 8, 2026 | 9.45 | 9.45 | 9.00 | 9.10 | 9.10 | -2.67% | 44 |
| Jan 7, 2026 | 9.50 | 9.50 | 9.25 | 9.35 | 9.35 | -0.53% | 153 |
| Jan 6, 2026 | 9.50 | 9.50 | 9.20 | 9.40 | 9.40 | 0.53% | 79 |
| Jan 5, 2026 | 9.05 | 9.50 | 8.80 | 9.35 | 9.35 | 3.31% | 228 |
| 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 |