Novabase S.G.P.S., S.A. (LON:0MTZ)
London · Delayed Price · Currency is GBP · Price in EUR 7.18
+0.12 (1.70%)
At close: Sep 2, 2026
LON:0MTZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 7.22 | 7.22 | 7.06 | 7.18 | 7.18 | 1.70% | 9 |
| Sep 1, 2026 | 7.20 | 7.20 | 7.04 | 7.06 | 7.06 | -1.67% | 18 |
| Aug 31, 2026 | 7.26 | 7.28 | 7.08 | 7.18 | 7.18 | -0.55% | 11 |
| Aug 28, 2026 | 7.28 | 7.28 | 7.02 | 7.22 | 7.22 | -1.10% | 29 |
| Aug 27, 2026 | 7.26 | 7.36 | 7.20 | 7.30 | 7.30 | -0.82% | 16 |
| Aug 26, 2026 | 7.20 | 7.38 | 7.20 | 7.36 | 7.36 | 0.82% | 10 |
| Aug 25, 2026 | 7.34 | 7.34 | 7.20 | 7.30 | 7.30 | -0.54% | 41 |
| Aug 24, 2026 | 7.20 | 7.38 | 7.20 | 7.34 | 7.34 | 2.51% | 31 |
| Aug 21, 2026 | 7.20 | 7.20 | 7.02 | 7.16 | 7.16 | -0.28% | 22 |
| Aug 20, 2026 | 7.20 | 7.20 | 7.06 | 7.18 | 7.18 | 0.56% | 17 |
| Aug 19, 2026 | 7.10 | 7.14 | 7.02 | 7.14 | 7.14 | 0.56% | 10 |
| Aug 18, 2026 | 7.10 | 7.10 | 7.02 | 7.10 | 7.10 | 1.14% | 17 |
| Aug 17, 2026 | 7.10 | 7.18 | 7.00 | 7.02 | 7.02 | -1.96% | 23 |
| Aug 14, 2026 | 7.20 | 7.20 | 7.00 | 7.16 | 7.16 | -0.56% | 35 |
| Aug 13, 2026 | 7.34 | 7.38 | 7.20 | 7.20 | 7.20 | -0.83% | 102 |
| Aug 12, 2026 | 7.34 | 7.34 | 7.20 | 7.26 | 7.26 | -1.63% | 23 |
| Aug 11, 2026 | 7.38 | 7.38 | 7.20 | 7.38 | 7.38 | 1.10% | 27 |
| Aug 10, 2026 | 7.40 | 7.40 | 7.28 | 7.30 | 7.30 | -1.88% | 43 |
| Aug 7, 2026 | 7.48 | 7.48 | 7.36 | 7.44 | 7.44 | -1.33% | 24 |
| Aug 6, 2026 | 7.46 | 7.56 | 7.46 | 7.54 | 7.54 | - | 3 |
| Aug 5, 2026 | 7.64 | 7.64 | 7.42 | 7.54 | 7.54 | -0.79% | 20 |
| Aug 4, 2026 | 7.62 | 7.62 | 7.42 | 7.60 | 7.60 | 2.70% | 16 |
| Aug 3, 2026 | 7.58 | 7.60 | 7.40 | 7.40 | 7.40 | -1.07% | 33 |
| Jul 31, 2026 | 7.58 | 7.58 | 7.38 | 7.48 | 7.48 | -0.53% | 24 |
| Jul 30, 2026 | 7.62 | 7.62 | 7.40 | 7.52 | 7.52 | -0.79% | 21 |
| Jul 29, 2026 | 7.40 | 7.64 | 7.40 | 7.58 | 7.58 | 0.53% | 22 |
| Jul 28, 2026 | 7.76 | 7.76 | 7.42 | 7.54 | 7.54 | -2.84% | 32 |
| Jul 27, 2026 | 7.76 | 7.76 | 7.56 | 7.76 | 7.76 | 2.11% | 18 |
| Jul 24, 2026 | 7.52 | 7.60 | 7.52 | 7.60 | 7.60 | -1.30% | 11 |
| Jul 23, 2026 | 7.78 | 7.80 | 7.70 | 7.70 | 7.70 | -1.28% | 37 |
| Jul 22, 2026 | 7.82 | 7.82 | 7.80 | 7.80 | 7.80 | -0.26% | 18 |
| Jul 21, 2026 | 8.00 | 8.00 | 7.42 | 7.82 | 7.82 | -2.01% | 44 |
| Jul 20, 2026 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 0.25% | 7 |
| Jul 17, 2026 | 7.42 | 7.98 | 7.42 | 7.96 | 7.96 | 2.05% | 12 |
| Jul 16, 2026 | 7.50 | 7.80 | 7.42 | 7.80 | 7.80 | 4.00% | 18 |
| Jul 15, 2026 | 8.00 | 8.00 | 7.50 | 7.50 | 7.50 | -3.85% | 48 |
| Jul 14, 2026 | 8.00 | 8.00 | 7.36 | 7.80 | 7.80 | - | 53 |
| Jul 13, 2026 | 7.86 | 8.08 | 7.50 | 7.80 | 7.80 | -0.76% | 67 |
| Jul 10, 2026 | 8.10 | 8.10 | 7.52 | 7.86 | 7.86 | -2.96% | 46 |
| Jul 9, 2026 | 8.00 | 8.18 | 7.34 | 8.10 | 8.10 | 5.61% | 64 |
| Jul 8, 2026 | 6.80 | 8.18 | 6.80 | 7.67 | 7.67 | -1.67% | 67 |
| Jul 7, 2026 | 8.24 | 8.24 | 8.20 | 8.20 | 7.80 | -0.49% | 23 |
| Jul 6, 2026 | 8.46 | 8.46 | 8.22 | 8.24 | 7.84 | -1.67% | 52 |
| Jul 3, 2026 | 8.58 | 8.60 | 8.22 | 8.38 | 7.97 | 1.70% | 38 |
| Jul 2, 2026 | 8.44 | 8.44 | 8.22 | 8.24 | 7.84 | -1.67% | 34 |
| Jul 1, 2026 | 8.64 | 8.64 | 8.20 | 8.38 | 7.97 | -2.56% | 104 |
| Jun 30, 2026 | 7.94 | 8.60 | 7.94 | 8.60 | 8.18 | 5.13% | 30 |
| Jun 29, 2026 | 7.90 | 8.18 | 7.90 | 8.18 | 7.78 | 0.49% | 43 |
| Jun 26, 2026 | 8.20 | 8.20 | 8.00 | 8.14 | 7.74 | 1.75% | 48 |
| Jun 25, 2026 | 8.20 | 8.20 | 8.00 | 8.00 | 7.61 | - | 43 |