Novabase S.G.P.S., S.A. (LON:0MTZ)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 7.16
-0.04 (-0.56%)
At close: Nov 10, 2026
LON:0MTZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 7.10 | 7.36 | 7.10 | 7.16 | 7.16 | -0.56% | 14 |
| Nov 9, 2026 | 6.94 | 7.28 | 6.94 | 7.20 | 7.20 | 0.84% | 10 |
| Nov 6, 2026 | 7.14 | 7.16 | 6.92 | 7.14 | 7.14 | 1.42% | 17 |
| Nov 5, 2026 | 7.10 | 7.16 | 6.94 | 7.04 | 7.04 | 1.73% | 130 |
| Nov 4, 2026 | 7.14 | 7.14 | 6.92 | 6.92 | 6.92 | -3.08% | 4 |
| Nov 3, 2026 | 7.20 | 7.20 | 6.92 | 7.14 | 7.14 | -0.28% | 24 |
| Nov 2, 2026 | 7.08 | 7.40 | 6.92 | 7.16 | 7.16 | 0.85% | 14 |
| Oct 30, 2026 | 7.16 | 7.16 | 7.00 | 7.10 | 7.10 | 1.14% | 17 |
| Oct 29, 2026 | 7.14 | 7.16 | 7.02 | 7.02 | 7.02 | 0.29% | 19 |
| Oct 28, 2026 | 7.16 | 7.16 | 7.00 | 7.00 | 7.00 | -1.69% | 28 |
| Oct 27, 2026 | 7.18 | 7.18 | 7.00 | 7.12 | 7.12 | 1.71% | 5 |
| Oct 26, 2026 | 7.14 | 7.18 | 6.90 | 7.00 | 7.00 | -1.41% | 18 |
| Oct 23, 2026 | 7.10 | 7.10 | 6.90 | 7.10 | 7.10 | 0.28% | 6 |
| Oct 22, 2026 | 7.10 | 7.10 | 6.90 | 7.08 | 7.08 | 1.14% | 60 |
| Oct 21, 2026 | 7.14 | 7.14 | 6.98 | 7.00 | 7.00 | -1.69% | 21 |
| Oct 20, 2026 | 7.14 | 7.14 | 7.00 | 7.12 | 7.12 | -0.28% | 2 |
| Oct 19, 2026 | 6.92 | 7.14 | 6.92 | 7.14 | 7.14 | - | 25 |
| Oct 16, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 2.00% | 4 |
| Oct 15, 2026 | 7.14 | 7.14 | 7.00 | 7.00 | 7.00 | -1.96% | 40 |
| Oct 14, 2026 | 7.14 | 7.14 | 7.00 | 7.14 | 7.14 | 0.85% | 4 |
| Oct 13, 2026 | 7.14 | 7.14 | 7.00 | 7.08 | 7.08 | -0.84% | 21 |
| Oct 12, 2026 | 7.14 | 7.14 | 7.10 | 7.14 | 7.14 | - | 17 |
| Oct 9, 2026 | 7.08 | 7.14 | 7.00 | 7.14 | 7.14 | 2.00% | 35 |
| Oct 8, 2026 | 7.16 | 7.16 | 7.00 | 7.00 | 7.00 | -0.28% | 12 |
| Oct 7, 2026 | 6.90 | 7.16 | 6.90 | 7.02 | 7.02 | -1.96% | 62 |
| Oct 6, 2026 | 6.88 | 7.18 | 6.88 | 7.16 | 7.16 | 3.77% | 17 |
| Oct 5, 2026 | 7.18 | 7.18 | 6.90 | 6.90 | 6.90 | -3.63% | 20 |
| Oct 2, 2026 | 7.14 | 7.16 | 7.04 | 7.16 | 7.16 | - | 81 |
| Oct 1, 2026 | 7.18 | 7.18 | 7.10 | 7.16 | 7.16 | 0.28% | 7 |
| Sep 30, 2026 | 7.18 | 7.18 | 7.14 | 7.14 | 7.14 | -0.56% | 3 |
| Sep 29, 2026 | 7.12 | 7.20 | 7.12 | 7.18 | 7.18 | 0.56% | 26 |
| Sep 28, 2026 | 7.14 | 7.14 | 7.10 | 7.14 | 7.14 | - | 14 |
| Sep 25, 2026 | 7.12 | 7.30 | 7.10 | 7.14 | 7.14 | 0.56% | 26 |
| Sep 24, 2026 | 7.28 | 7.28 | 7.10 | 7.10 | 7.10 | -1.11% | 11 |
| Sep 23, 2026 | 7.12 | 7.20 | 7.10 | 7.18 | 7.18 | 0.28% | 12 |
| Sep 22, 2026 | 7.20 | 7.20 | 7.10 | 7.16 | 7.16 | 0.85% | 3 |
| Sep 21, 2026 | 7.20 | 7.20 | 7.10 | 7.10 | 7.10 | 0.57% | 8 |
| Sep 18, 2026 | 7.20 | 7.20 | 7.04 | 7.06 | 7.06 | -1.94% | 22 |
| Sep 17, 2026 | 7.20 | 7.20 | 7.08 | 7.20 | 7.20 | 1.98% | 5 |
| Sep 16, 2026 | 7.10 | 7.20 | 7.06 | 7.06 | 7.06 | - | 108 |
| Sep 15, 2026 | 7.16 | 7.16 | 7.04 | 7.06 | 7.06 | 0.28% | 14 |
| Sep 14, 2026 | 7.16 | 7.16 | 7.04 | 7.04 | 7.04 | -0.28% | 17 |
| Sep 11, 2026 | 7.16 | 7.16 | 7.06 | 7.06 | 7.06 | -1.40% | 8 |
| Sep 10, 2026 | 7.16 | 7.16 | 7.10 | 7.16 | 7.16 | - | 8 |
| Sep 9, 2026 | 7.20 | 7.20 | 7.16 | 7.16 | 7.16 | -0.28% | 10 |
| Sep 8, 2026 | 7.12 | 7.20 | 7.12 | 7.18 | 7.18 | 0.84% | 27 |
| Sep 7, 2026 | 7.20 | 7.20 | 7.10 | 7.12 | 7.12 | 0.56% | 17 |
| Sep 4, 2026 | 7.06 | 7.20 | 7.06 | 7.08 | 7.08 | -0.84% | 43 |
| Sep 3, 2026 | 7.18 | 7.20 | 7.14 | 7.14 | 7.14 | -0.56% | 17 |
| Sep 2, 2026 | 7.22 | 7.22 | 7.06 | 7.18 | 7.18 | 1.70% | 9 |