Novabase S.G.P.S., S.A. (LON:0MTZ)
London · Delayed Price · Currency is GBP · Price in EUR 7.95
0.00 (0.00%)
At close: Aug 8, 2025
Novabase S.G.P.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2025 | 8.00 | 8.00 | 7.75 | 7.95 | 7.95 | -0.62% | 24 |
| Jul 8, 2025 | 8.00 | 8.00 | 7.80 | 8.00 | 8.00 | - | 24 |
| Jul 7, 2025 | 8.00 | 8.00 | 7.95 | 8.00 | 8.00 | 0.63% | 17 |
| Jul 4, 2025 | 7.95 | 7.95 | 7.80 | 7.95 | 7.95 | -0.62% | 50 |
| Jul 3, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0.63% | 676 |
| Jul 2, 2025 | 7.70 | 8.00 | 7.70 | 7.95 | 7.95 | 1.27% | 75 |
| Jul 1, 2025 | 7.95 | 7.95 | 7.85 | 7.85 | 7.85 | -1.26% | 72 |
| Jun 30, 2025 | 7.95 | 7.95 | 7.75 | 7.95 | 7.95 | -0.62% | 38 |
| Jun 27, 2025 | 7.85 | 8.00 | 7.65 | 8.00 | 8.00 | 0.63% | 211 |
| Jun 26, 2025 | 7.90 | 7.95 | 7.80 | 7.95 | 7.95 | 1.92% | 8 |
| Jun 25, 2025 | 7.70 | 7.95 | 7.60 | 7.80 | 7.80 | 1.30% | 120 |
| Jun 24, 2025 | 7.90 | 7.90 | 7.60 | 7.70 | 7.70 | - | 59 |
| Jun 23, 2025 | 7.45 | 7.75 | 7.40 | 7.70 | 7.70 | 3.36% | 122 |
| Jun 20, 2025 | 7.40 | 7.70 | 7.25 | 7.45 | 7.45 | 0.68% | 58 |
| Jun 19, 2025 | 7.30 | 7.45 | 7.30 | 7.40 | 7.40 | 0.68% | 49 |
| Jun 18, 2025 | 7.50 | 7.50 | 7.35 | 7.35 | 7.35 | -1.34% | 60 |
| Jun 17, 2025 | 7.50 | 7.65 | 7.30 | 7.45 | 7.45 | -0.67% | 151 |
| Jun 16, 2025 | 7.35 | 7.70 | 7.25 | 7.50 | 7.50 | 0.67% | 49 |
| Jun 13, 2025 | 7.20 | 7.70 | 7.20 | 7.45 | 7.45 | -3.87% | 40 |
| Jun 12, 2025 | 8.25 | 8.25 | 7.55 | 7.75 | 7.75 | -1.27% | 646 |
| Jun 11, 2025 | 8.00 | 8.45 | 7.85 | 7.85 | 7.85 | 2.61% | 109 |
| Jun 10, 2025 | 7.90 | 7.95 | 7.40 | 7.65 | 7.65 | -5.56% | 172 |
| Jun 9, 2025 | 8.50 | 8.50 | 7.85 | 8.10 | 8.10 | -4.71% | 303 |
| Jun 6, 2025 | 8.65 | 8.75 | 8.40 | 8.50 | 8.50 | -2.30% | 619 |
| Jun 5, 2025 | 8.60 | 8.85 | 8.10 | 8.70 | 8.70 | -14.71% | 1,313 |
| Jun 4, 2025 | 10.20 | 10.30 | 9.95 | 10.20 | 8.85 | 0.99% | 411 |