Novavest Real Estate AG (SWX:NREN)
Switzerland · Delayed Price · Currency is CHF 39.00
-0.40 (-1.02%)
Aug 24, 2026, 5:31 PM CET
Novavest Real Estate AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 39.40 | 39.40 | 38.70 | 38.70 | - | -1.78% | 234 |
| Aug 21, 2026 | 39.00 | 39.50 | 38.90 | 39.40 | 39.40 | 1.03% | 1,630 |
| Aug 20, 2026 | 39.00 | 39.00 | 38.60 | 39.00 | 39.00 | 1.56% | 1,144 |
| Aug 19, 2026 | 38.40 | 38.50 | 38.20 | 38.40 | 38.40 | -0.26% | 10,181 |
| Aug 18, 2026 | 38.70 | 38.90 | 38.30 | 38.50 | 38.50 | -0.26% | 4,411 |
| Aug 17, 2026 | 39.00 | 39.00 | 38.50 | 38.60 | 38.60 | -1.03% | 4,509 |
| Aug 14, 2026 | 39.20 | 39.30 | 38.70 | 39.00 | 39.00 | 1.04% | 1,449 |
| Aug 13, 2026 | 38.70 | 38.70 | 38.60 | 38.60 | 38.60 | - | 470 |
| Aug 12, 2026 | 39.10 | 39.10 | 38.60 | 38.60 | 38.60 | - | 1,255 |
| Aug 11, 2026 | 39.20 | 39.20 | 38.60 | 38.60 | 38.60 | -0.52% | 934 |
| Aug 10, 2026 | 39.10 | 39.40 | 38.80 | 38.80 | 38.80 | -1.52% | 262,935 |
| Aug 7, 2026 | 39.30 | 39.50 | 39.30 | 39.40 | 39.40 | -0.25% | 1,023 |
| Aug 6, 2026 | 39.10 | 39.50 | 39.10 | 39.50 | 39.50 | 1.02% | 1,269 |
| Aug 5, 2026 | 39.60 | 40.00 | 39.10 | 39.10 | 39.10 | -1.01% | 1,520 |
| Aug 4, 2026 | 39.50 | 39.60 | 39.20 | 39.50 | 39.50 | -0.75% | 5,349 |
| Aug 3, 2026 | 39.90 | 40.00 | 39.80 | 39.80 | 39.80 | -0.25% | 1,709 |
| Jul 31, 2026 | 39.90 | 40.00 | 39.80 | 39.90 | 39.90 | - | 6,685 |
| Jul 30, 2026 | 39.80 | 40.20 | 39.70 | 39.90 | 39.90 | 0.25% | 2,238 |
| Jul 29, 2026 | 39.90 | 40.10 | 39.80 | 39.80 | 39.80 | -0.25% | 556 |
| Jul 28, 2026 | 40.00 | 40.20 | 39.90 | 39.90 | 39.90 | -0.25% | 3,453 |
| Jul 27, 2026 | 40.10 | 40.10 | 39.70 | 40.00 | 40.00 | -0.25% | 1,485 |
| Jul 24, 2026 | 39.60 | 40.10 | 39.60 | 40.10 | 40.10 | 0.75% | 1,986 |
| Jul 23, 2026 | 39.70 | 40.10 | 39.70 | 39.80 | 39.80 | -1.00% | 2,966 |
| Jul 22, 2026 | 40.10 | 40.30 | 39.80 | 40.20 | 40.20 | 0.25% | 9,473 |
| Jul 21, 2026 | 39.40 | 40.10 | 39.30 | 40.10 | 40.10 | 0.50% | 5,956 |
| Jul 20, 2026 | 39.80 | 39.90 | 39.80 | 39.90 | 39.90 | 0.25% | 4,002 |
| Jul 17, 2026 | 39.50 | 39.80 | 39.30 | 39.80 | 39.80 | 0.51% | 1,612 |
| Jul 16, 2026 | 39.30 | 39.70 | 39.00 | 39.60 | 39.60 | 0.25% | 3,022 |
| Jul 15, 2026 | 39.00 | 39.50 | 39.00 | 39.50 | 39.50 | 0.77% | 3,537 |
| Jul 14, 2026 | 39.30 | 39.30 | 38.90 | 39.20 | 39.20 | 0.77% | 19,906 |
| Jul 13, 2026 | 39.50 | 39.50 | 38.90 | 38.90 | 38.90 | -0.26% | 5,254 |
| Jul 10, 2026 | 39.40 | 39.40 | 38.80 | 39.00 | 39.00 | -1.52% | 7,884 |
| Jul 9, 2026 | 39.40 | 39.60 | 39.20 | 39.60 | 39.60 | 0.51% | 786 |
| Jul 8, 2026 | 39.60 | 39.60 | 39.20 | 39.40 | 39.40 | -0.76% | 4,076 |
| Jul 7, 2026 | 40.20 | 40.20 | 39.20 | 39.70 | 39.70 | -0.75% | 24,393 |
| Jul 6, 2026 | 40.10 | 40.20 | 40.00 | 40.00 | 40.00 | -0.25% | 2,217 |
| Jul 3, 2026 | 40.00 | 40.10 | 40.00 | 40.10 | 40.10 | - | 10,629 |
| Jul 2, 2026 | 39.50 | 40.10 | 39.50 | 40.10 | 40.10 | 1.52% | 6,329 |
| Jul 1, 2026 | 39.30 | 39.50 | 39.10 | 39.50 | 39.50 | -0.25% | 2,686 |
| Jun 30, 2026 | 39.70 | 39.80 | 39.30 | 39.60 | 39.60 | - | 5,099 |
| Jun 29, 2026 | 39.80 | 40.00 | 39.50 | 39.60 | 39.60 | -0.50% | 2,069 |
| Jun 26, 2026 | 40.00 | 40.00 | 39.30 | 39.80 | 39.80 | -0.50% | 5,439 |
| Jun 25, 2026 | 39.90 | 40.00 | 39.20 | 40.00 | 40.00 | -0.50% | 8,451 |
| Jun 24, 2026 | 40.20 | 40.20 | 40.10 | 40.20 | 40.20 | - | 438 |
| Jun 23, 2026 | 40.40 | 40.40 | 39.80 | 40.20 | 40.20 | 0.75% | 1,803 |
| Jun 22, 2026 | 39.80 | 40.00 | 39.50 | 39.90 | 39.90 | -0.99% | 7,406 |
| Jun 19, 2026 | 40.10 | 40.60 | 39.80 | 40.30 | 40.30 | 0.75% | 7,933 |
| Jun 18, 2026 | 40.90 | 40.90 | 40.00 | 40.00 | 40.00 | -1.23% | 4,948 |
| Jun 17, 2026 | 40.30 | 40.70 | 40.30 | 40.50 | 40.50 | -0.25% | 1,321 |
| Jun 16, 2026 | 40.20 | 40.60 | 40.10 | 40.60 | 40.60 | - | 5,588 |