Novabase S.G.P.S., S.A. (LON:0MTZ)
London · Delayed Price · Currency is GBP · Price in EUR 7.38
+0.08 (1.10%)
At close: Aug 11, 2026
LON:0MTZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 8.20 | 8.20 | 8.00 | 8.00 | 7.61 | -2.44% | 8 |
| Jun 23, 2026 | 8.48 | 8.48 | 8.02 | 8.20 | 7.80 | 0.99% | 33 |
| Jun 22, 2026 | 8.20 | 8.20 | 8.00 | 8.12 | 7.72 | -1.46% | 149 |
| Jun 19, 2026 | 8.72 | 8.72 | 8.22 | 8.24 | 7.84 | -5.50% | 45,540 |
| Jun 18, 2026 | 8.68 | 8.74 | 8.52 | 8.72 | 8.29 | 1.87% | 528 |
| Jun 17, 2026 | 8.76 | 8.76 | 8.56 | 8.56 | 8.14 | -0.47% | 26 |
| Jun 16, 2026 | 8.74 | 8.74 | 8.52 | 8.60 | 8.18 | 0.70% | 23 |
| Jun 15, 2026 | 8.70 | 8.70 | 8.52 | 8.54 | 8.12 | -0.70% | 29 |
| Jun 12, 2026 | 8.54 | 8.76 | 8.54 | 8.60 | 8.18 | -1.83% | 545 |
| Jun 11, 2026 | 8.76 | 8.76 | 8.52 | 8.76 | 8.33 | 0.92% | 720 |
| Jun 10, 2026 | 8.74 | 8.74 | 8.52 | 8.68 | 8.26 | -0.91% | 46 |
| Jun 9, 2026 | 8.78 | 8.78 | 8.58 | 8.76 | 8.33 | 1.15% | 181 |
| Jun 8, 2026 | 8.70 | 8.90 | 8.54 | 8.66 | 8.24 | -1.59% | 122 |
| Jun 5, 2026 | 8.80 | 8.90 | 8.80 | 8.80 | 8.37 | -1.12% | 16 |
| Jun 4, 2026 | 8.90 | 8.90 | 8.80 | 8.90 | 8.47 | -0.22% | 187 |
| Jun 3, 2026 | 8.96 | 8.96 | 8.80 | 8.92 | 8.48 | -0.67% | 14 |