Novavest Real Estate AG (SWX:NREN)
Switzerland · Delayed Price · Currency is CHF 39.60
+0.60 (1.54%)
Jan 9, 2026, 5:31 PM CET
Novavest Real Estate AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 39.00 | 39.60 | 38.90 | 39.60 | 39.60 | 1.54% | 148,054 |
| Jan 8, 2026 | 39.20 | 39.20 | 38.90 | 39.00 | 39.00 | - | 4,464 |
| Jan 7, 2026 | 39.40 | 39.40 | 39.00 | 39.00 | 39.00 | -0.76% | 12,204 |
| Jan 6, 2026 | 39.90 | 39.90 | 39.30 | 39.30 | 39.30 | -1.50% | 10,719 |
| Jan 5, 2026 | 39.80 | 39.90 | 39.80 | 39.90 | 39.90 | - | 2,661 |
| Dec 30, 2025 | 39.80 | 40.00 | 39.80 | 39.90 | 39.90 | 0.25% | 3,024 |
| Dec 29, 2025 | 39.70 | 40.00 | 39.70 | 39.80 | 39.80 | - | 2,890 |
| Dec 23, 2025 | 39.50 | 39.90 | 39.50 | 39.80 | 39.80 | - | 319 |
| Dec 22, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -0.25% | 1,414 |
| Dec 19, 2025 | 39.90 | 39.90 | 39.50 | 39.90 | 39.90 | 0.25% | 3,696 |
| Dec 18, 2025 | 39.90 | 39.90 | 39.50 | 39.80 | 39.80 | 0.25% | 2,355 |
| Dec 17, 2025 | 39.80 | 39.90 | 39.20 | 39.70 | 39.70 | -0.25% | 6,843 |
| Dec 16, 2025 | 39.60 | 39.90 | 39.60 | 39.80 | 39.80 | - | 1,046 |
| Dec 15, 2025 | 40.00 | 40.00 | 39.80 | 39.80 | 39.80 | - | 1,386 |
| Dec 12, 2025 | 40.00 | 40.00 | 39.50 | 39.80 | 39.80 | -0.50% | 1,532 |
| Dec 11, 2025 | 40.00 | 40.40 | 39.10 | 40.00 | 40.00 | 0.25% | 18,138 |
| Dec 10, 2025 | 39.50 | 39.90 | 39.20 | 39.90 | 39.90 | -0.25% | 6,972 |
| Dec 9, 2025 | 39.90 | 40.00 | 39.30 | 40.00 | 40.00 | 0.25% | 2,530 |
| Dec 8, 2025 | 39.50 | 39.90 | 39.30 | 39.90 | 39.90 | 1.01% | 2,267 |
| Dec 5, 2025 | 39.60 | 39.60 | 39.10 | 39.50 | 39.50 | -0.25% | 937 |
| Dec 4, 2025 | 39.60 | 39.60 | 39.40 | 39.60 | 39.60 | - | 2,149 |
| Dec 3, 2025 | 39.60 | 39.60 | 39.20 | 39.60 | 39.60 | - | 1,786 |
| Dec 2, 2025 | 39.60 | 39.60 | 39.40 | 39.60 | 39.60 | - | 2,018 |
| Dec 1, 2025 | 40.00 | 40.00 | 39.50 | 39.60 | 39.60 | -1.00% | 2,627 |
| Nov 28, 2025 | 39.70 | 40.00 | 39.60 | 40.00 | 40.00 | 0.25% | 2,540 |
| Nov 27, 2025 | 39.90 | 39.90 | 39.30 | 39.90 | 39.90 | - | 5,384 |
| Nov 26, 2025 | 39.70 | 39.90 | 39.50 | 39.90 | 39.90 | 0.50% | 1,710 |
| Nov 25, 2025 | 39.70 | 39.70 | 39.40 | 39.70 | 39.70 | - | 1,770 |
| Nov 24, 2025 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | - | 35 |
| Nov 21, 2025 | 39.40 | 40.00 | 39.20 | 39.70 | 39.70 | -0.50% | 17,889 |
| Nov 20, 2025 | 39.50 | 39.90 | 39.50 | 39.90 | 39.90 | 0.50% | 1,132 |
| Nov 19, 2025 | 39.40 | 39.70 | 39.20 | 39.70 | 39.70 | 0.51% | 1,572 |
| Nov 18, 2025 | 39.20 | 39.50 | 39.00 | 39.50 | 39.50 | 0.25% | 3,211 |
| Nov 17, 2025 | 39.70 | 39.70 | 39.00 | 39.40 | 39.40 | -1.25% | 6,211 |
| Nov 14, 2025 | 39.60 | 39.90 | 39.60 | 39.90 | 39.90 | - | 187 |
| Nov 13, 2025 | 39.50 | 39.90 | 39.50 | 39.90 | 39.90 | 0.50% | 528 |
| Nov 12, 2025 | 39.50 | 39.80 | 39.40 | 39.70 | 39.70 | -0.25% | 1,763 |
| Nov 11, 2025 | 39.80 | 40.00 | 39.70 | 39.80 | 39.80 | -0.25% | 3,979 |
| Nov 10, 2025 | 39.90 | 39.90 | 39.80 | 39.90 | 39.90 | -0.25% | 1,522 |
| Nov 7, 2025 | 39.60 | 40.00 | 39.50 | 40.00 | 40.00 | 1.01% | 550 |
| Nov 6, 2025 | 39.40 | 39.80 | 39.40 | 39.60 | 39.60 | 0.51% | 873 |
| Nov 5, 2025 | 39.70 | 39.70 | 39.20 | 39.40 | 39.40 | -1.25% | 2,813 |
| Nov 4, 2025 | 40.00 | 40.00 | 39.40 | 39.90 | 39.90 | -0.25% | 2,299 |
| Nov 3, 2025 | 39.80 | 40.00 | 39.60 | 40.00 | 40.00 | 0.50% | 561 |
| Oct 31, 2025 | 39.90 | 39.90 | 39.20 | 39.80 | 39.80 | -0.25% | 9,508 |
| Oct 30, 2025 | 39.90 | 39.90 | 39.50 | 39.90 | 39.90 | 0.76% | 768 |
| Oct 29, 2025 | 39.30 | 40.00 | 39.10 | 39.60 | 39.60 | 0.76% | 6,103 |
| Oct 28, 2025 | 39.30 | 39.40 | 39.00 | 39.30 | 39.30 | - | 8,050 |
| Oct 27, 2025 | 38.90 | 39.30 | 38.90 | 39.30 | 39.30 | 1.55% | 19,647 |
| Oct 24, 2025 | 38.70 | 38.80 | 38.70 | 38.70 | 38.70 | 0.78% | 1,484 |