Novonesis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2025	62.45	63.38	61.73	62.29	62.29	0.47%	16,109
Apr 22, 2025	60.80	64.15	60.00	62.00	62.00	-1.56%	39,686
Apr 21, 2025	60.36	64.22	60.36	62.98	62.98	0.61%	15,875
Apr 17, 2025	60.02	64.90	60.02	62.60	62.60	0.13%	15,284
Apr 16, 2025	63.98	63.98	61.14	62.52	62.52	1.68%	22,846
Apr 15, 2025	62.93	63.00	60.64	61.49	61.49	0.77%	17,253
Apr 14, 2025	62.31	62.90	58.96	61.02	61.02	-1.21%	37,148
Apr 11, 2025	62.18	62.18	59.55	61.77	61.77	4.15%	69,782
Apr 10, 2025	60.82	60.82	57.19	59.31	59.31	-	96,785
Apr 9, 2025	55.43	60.00	54.80	59.31	59.31	6.42%	62,156
Apr 8, 2025	56.83	58.41	55.23	55.73	55.73	0.69%	293,105
Apr 7, 2025	55.77	58.77	53.95	55.35	55.35	-9.13%	393,090
Apr 4, 2025	63.40	63.40	59.93	60.91	60.25	-0.10%	106,977
Apr 3, 2025	59.59	62.40	59.59	60.97	60.31	3.83%	31,073
Apr 2, 2025	56.51	58.85	55.49	58.72	58.08	0.74%	9,063
Apr 1, 2025	58.58	59.21	57.69	58.29	57.65	-0.21%	27,530
Mar 31, 2025	58.07	58.52	57.66	58.41	57.77	-0.26%	15,557
Mar 28, 2025	58.21	59.02	58.21	58.56	57.92	1.44%	22,273
Mar 27, 2025	57.20	57.98	57.20	57.73	57.10	1.16%	15,521
Mar 26, 2025	57.61	57.99	57.01	57.07	56.45	-1.31%	27,357
Mar 25, 2025	58.38	58.56	57.83	57.83	57.20	0.47%	14,723
Mar 24, 2025	57.23	58.16	56.75	57.56	56.93	-1.12%	19,678
Mar 21, 2025	58.66	58.70	57.50	58.21	57.58	-3.08%	24,147
Mar 20, 2025	59.53	60.18	59.31	60.06	59.41	-0.15%	6,908
Mar 19, 2025	60.04	60.94	59.67	60.15	59.49	-0.89%	6,255
Mar 18, 2025	60.78	60.86	60.43	60.69	60.03	1.23%	7,885
Mar 17, 2025	59.89	60.22	59.39	59.95	59.30	-0.73%	11,216
Mar 14, 2025	59.62	60.49	59.26	60.39	59.73	1.34%	11,515
Mar 13, 2025	60.05	60.41	59.07	59.59	58.94	-	10,848
Mar 12, 2025	59.30	60.22	59.06	59.59	58.94	1.07%	8,401
Mar 11, 2025	58.71	58.96	57.88	58.96	58.32	1.11%	10,482
Mar 10, 2025	58.77	58.77	57.54	58.31	57.67	-3.22%	9,634
Mar 7, 2025	60.06	60.26	58.96	60.25	59.59	2.82%	10,475
Mar 6, 2025	58.76	59.16	58.42	58.60	57.96	-5.77%	28,221
Mar 5, 2025	62.38	62.62	61.40	62.19	61.51	-0.61%	14,496
Mar 4, 2025	61.41	62.59	61.08	62.57	61.89	1.91%	13,799
Mar 3, 2025	61.65	62.45	60.96	61.40	60.73	1.87%	22,178
Feb 28, 2025	59.97	60.84	59.43	60.27	59.61	1.76%	13,732
Feb 27, 2025	60.01	60.33	59.01	59.23	58.58	-1.27%	8,362
Feb 26, 2025	59.73	60.39	59.64	59.99	59.33	5.30%	85,140
Feb 25, 2025	56.81	57.71	56.56	56.97	56.35	1.62%	20,190
Feb 24, 2025	55.90	56.39	55.60	56.06	55.45	0.04%	66,073
Feb 21, 2025	55.94	56.28	55.79	56.04	55.43	-	11,789
Feb 20, 2025	55.57	56.07	55.55	56.04	55.43	-0.04%	15,441
Feb 19, 2025	55.78	56.94	55.65	56.06	55.45	-1.56%	14,651
Feb 18, 2025	57.31	57.31	56.12	56.95	56.33	-2.40%	14,641
Feb 14, 2025	57.70	58.38	57.68	58.35	57.71	2.77%	13,577
Feb 13, 2025	56.32	57.48	56.19	56.78	56.16	0.12%	17,972
Feb 12, 2025	56.51	57.40	55.89	56.71	56.09	0.76%	12,722
Feb 11, 2025	55.93	56.51	55.89	56.28	55.67	-0.04%	16,139