Novonesis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	55.94	56.28	55.79	56.04	56.04	-	11,789
Feb 20, 2025	55.57	56.07	55.55	56.04	56.04	-0.04%	15,441
Feb 19, 2025	55.78	56.94	55.65	56.06	56.06	-1.56%	14,651
Feb 18, 2025	57.31	57.31	56.12	56.95	56.95	-2.40%	14,641
Feb 14, 2025	57.70	58.38	57.68	58.35	58.35	2.77%	13,577
Feb 13, 2025	56.32	57.48	56.19	56.78	56.78	0.12%	17,972
Feb 12, 2025	56.51	57.40	55.89	56.71	56.71	0.76%	12,722
Feb 11, 2025	55.93	56.51	55.89	56.28	56.28	-0.04%	16,139
Feb 10, 2025	55.87	56.35	55.87	56.30	56.30	0.52%	12,569
Feb 7, 2025	56.94	56.95	55.93	56.01	56.01	-1.74%	15,382
Feb 6, 2025	56.44	57.27	56.41	57.00	57.00	-0.16%	18,426
Feb 5, 2025	56.88	57.28	56.57	57.09	57.09	1.21%	12,198
Feb 4, 2025	56.38	56.62	55.89	56.41	56.41	0.73%	16,961
Feb 3, 2025	56.21	56.77	55.74	56.00	56.00	-2.08%	16,126
Jan 31, 2025	57.33	57.93	56.84	57.19	57.19	-0.57%	11,446
Jan 30, 2025	57.03	58.11	56.67	57.52	57.52	0.70%	15,496
Jan 29, 2025	56.86	57.57	56.71	57.12	57.12	-0.70%	12,141
Jan 28, 2025	57.70	58.35	57.32	57.52	57.52	0.07%	18,352
Jan 27, 2025	57.54	57.87	57.32	57.48	57.48	3.12%	26,117
Jan 24, 2025	56.25	56.30	55.71	55.74	55.74	-2.31%	17,179
Jan 23, 2025	56.96	57.15	56.25	57.06	57.06	-0.61%	25,553
Jan 22, 2025	57.21	57.56	57.05	57.41	57.41	0.34%	20,532
Jan 21, 2025	56.92	57.47	56.89	57.22	57.22	2.18%	29,236
Jan 17, 2025	56.02	57.03	56.00	56.00	56.00	0.48%	15,508
Jan 16, 2025	55.19	56.04	54.80	55.73	55.73	0.70%	20,151
Jan 15, 2025	55.66	56.15	55.20	55.34	55.34	2.14%	13,323
Jan 14, 2025	54.51	54.55	53.96	54.18	54.18	-1.40%	43,596
Jan 13, 2025	54.46	55.12	54.40	54.95	54.95	-0.76%	29,596
Jan 10, 2025	55.74	55.77	55.08	55.37	55.37	-0.40%	23,870
Jan 8, 2025	55.29	56.00	54.78	55.59	55.59	-1.07%	26,103
Jan 7, 2025	56.57	56.82	56.19	56.19	56.19	0.20%	37,478
Jan 6, 2025	56.00	56.38	55.97	56.08	56.08	-0.87%	31,002
Jan 3, 2025	56.08	56.64	55.82	56.57	56.57	-0.02%	20,614
Jan 2, 2025	56.92	57.16	56.37	56.58	56.58	0.07%	17,813
Dec 31, 2024	56.87	57.68	56.00	56.54	56.54	-0.75%	14,324
Dec 30, 2024	56.80	56.97	56.10	56.97	56.97	-0.61%	58,131
Dec 27, 2024	57.26	57.69	56.81	57.32	57.32	-0.68%	17,511
Dec 26, 2024	56.86	57.71	56.18	57.71	57.71	1.23%	13,351
Dec 24, 2024	57.20	58.23	56.76	57.01	57.01	-0.54%	14,470
Dec 23, 2024	57.23	57.32	56.73	57.32	57.32	1.25%	30,999
Dec 20, 2024	56.46	56.83	56.23	56.61	56.61	1.09%	22,933
Dec 19, 2024	56.38	57.03	56.00	56.00	56.00	-0.59%	17,470
Dec 18, 2024	57.82	57.94	56.31	56.33	56.33	-2.68%	17,456
Dec 17, 2024	58.19	58.73	57.88	57.88	57.88	-0.81%	16,680
Dec 16, 2024	58.35	58.97	58.13	58.35	58.35	-0.52%	25,624
Dec 13, 2024	59.03	59.03	58.26	58.66	58.66	-0.40%	19,720
Dec 12, 2024	58.75	59.20	58.72	58.89	58.89	-0.67%	13,561
Dec 11, 2024	58.86	59.50	58.86	59.29	59.29	1.13%	11,123
Dec 10, 2024	59.08	59.09	58.50	58.63	58.63	0.26%	12,654
Dec 9, 2024	58.98	59.05	58.48	58.48	58.48	-0.70%	14,456
Dec 6, 2024	58.77	59.07	58.47	58.89	58.89	0.26%	12,012
Dec 5, 2024	58.71	59.12	58.61	58.74	58.74	0.56%	13,909
Dec 4, 2024	58.22	58.70	58.22	58.41	58.41	0.46%	20,536
Dec 3, 2024	58.56	59.08	57.91	58.14	58.14	-1.49%	26,465
Dec 2, 2024	58.24	59.15	58.09	59.02	59.02	0.46%	25,634
Nov 29, 2024	57.76	58.75	57.75	58.75	58.75	0.26%	4,269
Nov 27, 2024	58.65	58.85	58.48	58.60	58.60	0.21%	9,182
Nov 26, 2024	58.71	58.75	58.20	58.48	58.48	-2.31%	12,132
Nov 25, 2024	59.79	60.16	59.69	59.86	59.86	0.81%	17,103
Nov 22, 2024	59.23	59.80	59.22	59.38	59.38	3.34%	22,099
Nov 21, 2024	57.55	57.82	57.29	57.46	57.46	0.35%	23,690
Nov 20, 2024	57.05	57.27	56.77	57.26	57.26	1.29%	11,880
Nov 19, 2024	56.01	56.69	55.80	56.53	56.53	2.22%	23,033
Nov 18, 2024	55.32	55.41	55.00	55.30	55.30	-2.21%	25,570
Nov 15, 2024	56.82	56.96	56.33	56.55	56.55	-1.03%	22,903
Nov 14, 2024	57.52	57.83	57.14	57.14	57.14	-1.14%	15,562
Nov 13, 2024	58.32	58.35	57.55	57.80	57.80	-1.45%	37,734
Nov 12, 2024	59.49	59.51	58.52	58.65	58.65	-3.66%	11,611
Nov 11, 2024	60.74	60.93	60.51	60.88	60.88	-0.07%	11,203
Nov 8, 2024	60.85	61.26	60.38	60.92	60.92	-0.38%	12,414
Nov 7, 2024	61.09	61.72	60.68	61.15	61.15	3.38%	12,414
Nov 6, 2024	59.90	60.01	58.39	59.15	59.15	-5.25%	16,662
Nov 5, 2024	62.46	62.68	62.04	62.43	62.43	-0.26%	11,043
Nov 4, 2024	62.65	62.95	62.33	62.59	62.59	-0.27%	10,314
Nov 1, 2024	62.83	63.05	62.50	62.76	62.76	0.03%	4,214
Oct 31, 2024	62.39	62.74	61.91	62.74	62.74	0.21%	10,535
Oct 30, 2024	63.12	63.53	62.29	62.61	62.61	-1.96%	9,153
Oct 29, 2024	63.66	64.14	63.04	63.86	63.86	-1.19%	7,699
Oct 28, 2024	64.98	65.02	64.33	64.63	64.63	1.32%	8,481
Oct 25, 2024	64.06	64.50	63.79	63.79	63.79	-0.65%	6,190
Oct 24, 2024	64.62	64.69	63.98	64.21	64.21	-0.70%	6,898
Oct 23, 2024	64.93	65.05	64.35	64.66	64.66	-0.08%	4,907
Oct 22, 2024	64.97	64.99	64.51	64.71	64.71	-1.02%	4,417
Oct 21, 2024	65.65	65.68	65.20	65.38	65.38	-0.52%	6,495
Oct 18, 2024	65.46	65.80	65.25	65.72	65.72	-0.35%	8,664
Oct 17, 2024	65.59	65.96	65.35	65.95	65.95	-1.57%	8,990
Oct 16, 2024	67.25	67.35	66.80	67.00	67.00	-1.66%	6,871
Oct 15, 2024	68.89	68.92	67.98	68.13	68.13	-0.47%	7,947
Oct 14, 2024	68.16	68.61	68.16	68.45	68.45	0.59%	8,601
Oct 11, 2024	68.31	68.34	68.05	68.05	68.05	-0.63%	7,391
Oct 10, 2024	68.49	68.50	68.11	68.48	68.48	-0.16%	12,420
Oct 9, 2024	68.29	68.96	68.26	68.59	68.59	-0.91%	5,373
Oct 8, 2024	69.43	69.46	69.01	69.22	69.22	1.12%	5,612
Oct 7, 2024	68.34	68.70	68.15	68.45	68.45	-0.09%	12,224
Oct 4, 2024	68.38	68.51	68.09	68.51	68.51	-1.97%	11,602
Oct 3, 2024	70.01	70.01	69.49	69.89	69.89	-0.33%	3,296
Oct 2, 2024	69.96	70.27	69.85	70.12	70.12	-0.16%	3,945
Oct 1, 2024	71.24	71.26	69.81	70.23	70.23	-2.47%	45,473
Sep 30, 2024	72.23	72.50	71.71	72.01	72.01	1.35%	4,286
Sep 27, 2024	71.50	71.71	70.99	71.05	71.05	-0.67%	12,158