Novavest Real Estate AG (SWX:NREN)
Switzerland · Delayed Price · Currency is CHF 39.60
-0.20 (-0.50%)
Aug 4, 2026, 1:04 PM CET
Novavest Real Estate AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 15, 2026 | 40.00 | 41.00 | 39.50 | 40.60 | 40.60 | 1.50% | 8,538 |
| Jun 12, 2026 | 40.00 | 40.00 | 39.70 | 40.00 | 40.00 | 1.27% | 14,988 |
| Jun 11, 2026 | 39.50 | 39.80 | 39.00 | 39.50 | 39.50 | -0.25% | 7,983 |
| Jun 10, 2026 | 39.10 | 39.70 | 38.70 | 39.60 | 39.60 | 2.72% | 8,257 |
| Jun 9, 2026 | 40.60 | 41.30 | 40.00 | 40.00 | 38.55 | -1.48% | 23,588 |
| Jun 8, 2026 | 41.70 | 41.70 | 40.50 | 40.60 | 39.13 | -2.17% | 16,849 |
| Jun 5, 2026 | 41.50 | 41.80 | 41.50 | 41.50 | 40.00 | - | 22,814 |
| Jun 4, 2026 | 41.50 | 41.60 | 41.40 | 41.50 | 40.00 | - | 190,845 |
| Jun 3, 2026 | 42.30 | 42.30 | 41.50 | 41.50 | 40.00 | -2.12% | 14,122 |
| Jun 2, 2026 | 42.40 | 42.40 | 42.30 | 42.40 | 40.86 | - | 2,136 |
| Jun 1, 2026 | 42.50 | 42.70 | 42.30 | 42.40 | 40.86 | -0.70% | 2,299 |
| May 29, 2026 | 42.50 | 42.70 | 42.50 | 42.70 | 41.15 | 0.47% | 2,690 |
| May 28, 2026 | 42.80 | 42.80 | 42.50 | 42.50 | 40.96 | - | 2,102 |
| May 27, 2026 | 42.90 | 42.90 | 42.50 | 42.50 | 40.96 | -0.70% | 2,155 |
| May 26, 2026 | 42.80 | 42.80 | 42.60 | 42.80 | 41.25 | -0.47% | 10,891 |