Novavest Real Estate AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	42.30	42.30	41.50	41.50	41.50	-2.12%	14,122
Jun 2, 2026	42.40	42.40	42.30	42.40	42.40	-	2,136
Jun 1, 2026	42.50	42.70	42.30	42.40	42.40	-0.70%	2,299
May 29, 2026	42.50	42.70	42.50	42.70	42.70	0.47%	2,690
May 28, 2026	42.80	42.80	42.50	42.50	42.50	-	2,102
May 27, 2026	42.90	42.90	42.50	42.50	42.50	-0.70%	2,155
May 26, 2026	42.80	42.80	42.60	42.80	42.80	-0.47%	10,891
May 22, 2026	43.00	43.00	42.70	43.00	43.00	0.70%	2,073
May 21, 2026	42.70	42.70	42.70	42.70	42.70	-0.70%	2,701
May 20, 2026	43.00	43.00	42.90	43.00	43.00	0.47%	1,373
May 19, 2026	42.80	42.80	42.70	42.80	42.80	-0.47%	4,160
May 18, 2026	42.70	43.00	42.50	43.00	43.00	-	9,129
May 15, 2026	43.00	43.00	42.70	43.00	43.00	-0.23%	6,672
May 13, 2026	43.00	43.40	42.90	43.10	43.10	-0.46%	10,324
May 12, 2026	43.10	43.50	43.10	43.30	43.30	-0.46%	4,350
May 11, 2026	43.10	43.50	43.10	43.50	43.50	0.93%	5,053
May 8, 2026	43.30	43.30	43.10	43.10	43.10	-0.46%	3,377
May 7, 2026	43.30	43.50	43.30	43.30	43.30	-0.46%	7,593
May 6, 2026	43.10	43.50	43.00	43.50	43.50	-0.23%	4,576
May 5, 2026	43.40	43.60	43.40	43.60	43.60	0.46%	1,175
May 4, 2026	43.70	43.70	43.20	43.40	43.40	-0.46%	2,545
Apr 30, 2026	43.70	43.80	43.60	43.60	43.60	-	8,841
Apr 29, 2026	43.20	43.60	43.20	43.60	43.60	-0.23%	4,780
Apr 28, 2026	43.60	43.70	43.60	43.70	43.70	-	4,472
Apr 27, 2026	43.60	43.70	43.50	43.70	43.70	0.46%	4,118
Apr 24, 2026	43.50	43.60	43.30	43.50	43.50	-	2,326
Apr 23, 2026	43.40	43.60	43.40	43.50	43.50	0.23%	4,225
Apr 22, 2026	43.20	43.60	43.10	43.40	43.40	-0.46%	5,058
Apr 21, 2026	43.50	43.60	43.20	43.60	43.60	0.23%	3,734
Apr 20, 2026	43.50	43.50	43.20	43.50	43.50	-	1,260
Apr 17, 2026	43.20	43.50	43.10	43.50	43.50	-	6,928
Apr 16, 2026	43.50	43.50	43.30	43.50	43.50	-	2,461
Apr 15, 2026	43.30	43.50	43.00	43.50	43.50	-	5,482
Apr 14, 2026	43.50	43.50	43.50	43.50	43.50	-	2,429
Apr 13, 2026	43.20	43.50	43.20	43.50	43.50	-	1,329
Apr 10, 2026	43.50	43.60	43.30	43.50	43.50	-	2,990
Apr 9, 2026	43.20	43.50	43.20	43.50	43.50	0.69%	9,872
Apr 8, 2026	43.10	43.30	43.00	43.20	43.20	0.23%	7,606
Apr 7, 2026	43.00	43.10	43.00	43.10	43.10	0.23%	5,049
Apr 2, 2026	43.00	43.00	42.90	43.00	43.00	0.47%	3,043
Apr 1, 2026	43.00	43.10	42.70	42.80	42.80	-0.47%	3,794
Mar 31, 2026	42.80	43.00	42.60	43.00	43.00	0.94%	6,072
Mar 30, 2026	42.60	42.70	42.00	42.60	42.60	0.24%	11,722
Mar 27, 2026	42.40	42.50	42.20	42.50	42.50	0.24%	2,786
Mar 26, 2026	42.10	42.40	41.70	42.40	42.40	0.24%	18,231
Mar 25, 2026	42.30	42.40	42.10	42.30	42.30	-0.47%	8,810
Mar 24, 2026	42.50	42.50	42.20	42.50	42.50	-	3,886
Mar 23, 2026	42.40	42.80	42.40	42.50	42.50	-0.47%	3,149
Mar 20, 2026	42.60	42.90	42.60	42.70	42.70	-0.23%	2,483
Mar 19, 2026	42.70	43.00	42.70	42.80	42.80	-0.47%	4,335