Novonesis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	58.21	59.02	58.21	58.56	58.56	1.44%	22,273
Mar 27, 2025	57.20	57.98	57.20	57.73	57.73	1.16%	15,521
Mar 26, 2025	57.61	57.99	57.01	57.07	57.07	-1.31%	27,357
Mar 25, 2025	58.38	58.56	57.83	57.83	57.83	0.47%	14,723
Mar 24, 2025	57.23	58.16	56.75	57.56	57.56	-1.12%	19,678
Mar 21, 2025	58.66	58.70	57.50	58.21	58.21	-3.08%	24,147
Mar 20, 2025	59.53	60.18	59.31	60.06	60.06	-0.15%	6,908
Mar 19, 2025	60.04	60.94	59.67	60.15	60.15	-0.89%	6,255
Mar 18, 2025	60.78	60.86	60.43	60.69	60.69	1.23%	7,885
Mar 17, 2025	59.89	60.22	59.39	59.95	59.95	-0.73%	11,216
Mar 14, 2025	59.62	60.49	59.26	60.39	60.39	1.34%	11,515
Mar 13, 2025	60.05	60.41	59.07	59.59	59.59	-	10,848
Mar 12, 2025	59.30	60.22	59.06	59.59	59.59	1.07%	8,401
Mar 11, 2025	58.71	58.96	57.88	58.96	58.96	1.11%	10,482
Mar 10, 2025	58.77	58.77	57.54	58.31	58.31	-3.22%	9,634
Mar 7, 2025	60.06	60.26	58.96	60.25	60.25	2.82%	10,475
Mar 6, 2025	58.76	59.16	58.42	58.60	58.60	-5.77%	28,221
Mar 5, 2025	62.38	62.62	61.40	62.19	62.19	-0.61%	14,496
Mar 4, 2025	61.41	62.59	61.08	62.57	62.57	1.91%	13,799
Mar 3, 2025	61.65	62.45	60.96	61.40	61.40	1.87%	22,178
Feb 28, 2025	59.97	60.84	59.43	60.27	60.27	1.76%	13,732
Feb 27, 2025	60.01	60.33	59.01	59.23	59.23	-1.27%	8,362
Feb 26, 2025	59.73	60.39	59.64	59.99	59.99	5.30%	85,140
Feb 25, 2025	56.81	57.71	56.56	56.97	56.97	1.62%	20,190
Feb 24, 2025	55.90	56.39	55.60	56.06	56.06	0.04%	66,073
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