Novabase S.G.P.S., S.A. (LON:0MTZ)
London · Delayed Price · Currency is GBP · Price in EUR 7.80
+0.30 (4.00%)
At close: Jul 16, 2026
LON:0MTZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 2, 2026 | 8.80 | 9.00 | 8.80 | 8.98 | 8.54 | 0.22% | 47 |
| Jun 1, 2026 | 9.00 | 9.00 | 8.78 | 8.96 | 8.52 | - | 70 |
| May 29, 2026 | 8.92 | 8.96 | 8.78 | 8.96 | 8.52 | 0.22% | 80 |
| May 28, 2026 | 8.80 | 8.96 | 8.80 | 8.94 | 8.50 | - | 57 |
| May 27, 2026 | 8.68 | 8.98 | 8.68 | 8.94 | 8.50 | 0.45% | 22 |
| May 26, 2026 | 9.00 | 9.00 | 8.66 | 8.90 | 8.47 | -1.11% | 35 |
| May 25, 2026 | 8.68 | 9.00 | 8.68 | 9.00 | 8.56 | 0.22% | 58 |
| May 22, 2026 | 8.94 | 8.98 | 8.88 | 8.98 | 8.54 | 0.45% | 26 |
| May 21, 2026 | 8.94 | 8.94 | 8.70 | 8.94 | 8.50 | - | 34 |
| May 20, 2026 | 8.90 | 8.94 | 8.66 | 8.94 | 8.50 | 0.45% | 129 |
| May 19, 2026 | 8.90 | 8.90 | 8.68 | 8.90 | 8.47 | - | 47 |
| May 18, 2026 | 8.94 | 8.94 | 8.88 | 8.90 | 8.47 | -0.22% | 53 |
| May 15, 2026 | 8.74 | 8.92 | 8.74 | 8.92 | 8.48 | -0.22% | 33 |
| May 14, 2026 | 8.80 | 8.94 | 8.80 | 8.94 | 8.50 | 0.90% | 17 |
| May 13, 2026 | 8.98 | 8.98 | 8.80 | 8.86 | 8.43 | -1.12% | 135 |
| May 12, 2026 | 8.98 | 9.00 | 8.80 | 8.96 | 8.52 | -0.22% | 77 |
| May 11, 2026 | 8.90 | 8.98 | 8.74 | 8.98 | 8.54 | 0.22% | 26 |