Novabase S.G.P.S., S.A. (LON:0MTZ)
London · Delayed Price · Currency is GBP · Price in EUR 8.98
+0.02 (0.22%)
At close: Jun 2, 2026
LON:0MTZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 9.00 | 9.00 | 8.78 | 8.96 | 8.96 | - | 70 |
| May 29, 2026 | 8.92 | 8.96 | 8.78 | 8.96 | 8.96 | 0.22% | 80 |
| May 28, 2026 | 8.80 | 8.96 | 8.80 | 8.94 | 8.94 | - | 57 |
| May 27, 2026 | 8.68 | 8.98 | 8.68 | 8.94 | 8.94 | 0.45% | 21 |
| May 26, 2026 | 9.00 | 9.00 | 8.66 | 8.90 | 8.90 | -1.11% | 35 |
| May 25, 2026 | 8.68 | 9.00 | 8.68 | 9.00 | 9.00 | 0.22% | 58 |
| May 22, 2026 | 8.94 | 8.98 | 8.88 | 8.98 | 8.98 | 0.45% | 26 |
| May 21, 2026 | 8.94 | 8.94 | 8.70 | 8.94 | 8.94 | - | 34 |
| May 20, 2026 | 8.90 | 8.94 | 8.66 | 8.94 | 8.94 | 0.45% | 129 |
| May 19, 2026 | 8.90 | 8.90 | 8.68 | 8.90 | 8.90 | - | 47 |
| May 18, 2026 | 8.94 | 8.94 | 8.88 | 8.90 | 8.90 | -0.22% | 53 |
| May 15, 2026 | 8.74 | 8.92 | 8.74 | 8.92 | 8.92 | -0.22% | 33 |
| May 14, 2026 | 8.80 | 8.94 | 8.80 | 8.94 | 8.94 | 0.90% | 16 |
| May 13, 2026 | 8.98 | 8.98 | 8.80 | 8.86 | 8.86 | -1.12% | 135 |
| May 12, 2026 | 8.98 | 9.00 | 8.80 | 8.96 | 8.96 | -0.22% | 77 |
| May 11, 2026 | 8.90 | 8.98 | 8.74 | 8.98 | 8.98 | 0.22% | 23 |
| May 8, 2026 | 8.74 | 8.98 | 8.74 | 8.96 | 8.96 | - | 44 |
| May 7, 2026 | 8.96 | 8.98 | 8.74 | 8.96 | 8.96 | - | 59 |
| May 6, 2026 | 8.76 | 8.98 | 8.76 | 8.96 | 8.96 | 2.05% | 24 |
| May 5, 2026 | 8.78 | 8.96 | 8.78 | 8.78 | 8.78 | -2.01% | 95 |
| May 4, 2026 | 8.96 | 8.96 | 8.78 | 8.96 | 8.96 | 0.67% | 71 |
| Apr 30, 2026 | 9.00 | 9.00 | 8.76 | 8.90 | 8.90 | -1.11% | 27 |
| Apr 29, 2026 | 8.98 | 9.00 | 8.78 | 9.00 | 9.00 | 0.22% | 93 |
| Apr 28, 2026 | 8.98 | 8.98 | 8.78 | 8.98 | 8.98 | - | 38 |
| Apr 27, 2026 | 9.00 | 9.00 | 8.76 | 8.98 | 8.98 | - | 59 |
| Apr 24, 2026 | 8.76 | 8.98 | 8.76 | 8.98 | 8.98 | - | 31 |
| Apr 23, 2026 | 8.80 | 9.00 | 8.76 | 8.98 | 8.98 | 2.05% | 106 |
| Apr 22, 2026 | 8.90 | 8.90 | 8.74 | 8.80 | 8.80 | -0.68% | 24 |
| Apr 21, 2026 | 8.90 | 8.90 | 8.78 | 8.86 | 8.86 | 0.68% | 77 |
| Apr 20, 2026 | 8.98 | 8.98 | 8.76 | 8.80 | 8.80 | - | 81 |
| Apr 17, 2026 | 8.90 | 8.92 | 8.80 | 8.80 | 8.80 | -1.57% | 400 |
| Apr 16, 2026 | 8.96 | 8.96 | 8.68 | 8.94 | 8.94 | -0.45% | 488 |
| Apr 15, 2026 | 8.94 | 8.98 | 8.90 | 8.98 | 8.98 | -0.22% | 50 |
| Apr 14, 2026 | 9.16 | 9.16 | 9.00 | 9.00 | 9.00 | -1.75% | 126 |
| Apr 13, 2026 | 9.00 | 9.18 | 9.00 | 9.16 | 9.16 | 1.55% | 57 |
| Apr 10, 2026 | 9.20 | 9.20 | 9.02 | 9.02 | 9.02 | -1.31% | 14 |
| Apr 9, 2026 | 9.14 | 9.16 | 8.94 | 9.14 | 9.14 | 1.56% | 18 |
| Apr 8, 2026 | 9.18 | 9.18 | 8.96 | 9.00 | 9.00 | -1.96% | 96 |
| Apr 7, 2026 | 9.00 | 9.18 | 8.90 | 9.18 | 9.18 | 2.00% | 124 |
| Apr 2, 2026 | 9.10 | 9.10 | 8.95 | 9.00 | 9.00 | - | 41 |
| Apr 1, 2026 | 9.10 | 9.10 | 8.90 | 9.00 | 9.00 | - | 135 |
| Mar 31, 2026 | 9.00 | 9.00 | 8.90 | 9.00 | 9.00 | - | 15 |
| Mar 30, 2026 | 9.00 | 9.00 | 8.90 | 9.00 | 9.00 | 0.56% | 31 |
| Mar 27, 2026 | 9.00 | 9.00 | 8.95 | 8.95 | 8.95 | 0.56% | 11 |
| Mar 26, 2026 | 9.10 | 9.10 | 8.90 | 8.90 | 8.90 | -1.66% | 25 |
| Mar 25, 2026 | 9.00 | 9.05 | 8.85 | 9.05 | 9.05 | 0.56% | 34 |
| Mar 24, 2026 | 9.00 | 9.00 | 8.85 | 9.00 | 9.00 | - | 20 |
| Mar 23, 2026 | 9.00 | 9.00 | 8.85 | 9.00 | 9.00 | 1.69% | 99 |
| Mar 20, 2026 | 9.00 | 9.00 | 8.85 | 8.85 | 8.85 | -1.67% | 12 |
| Mar 19, 2026 | 8.85 | 9.00 | 8.85 | 9.00 | 9.00 | - | 29 |