Novavest Real Estate AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 22, 2026	43.00	43.00	42.70	43.00	41.44	0.70%	2,073
May 21, 2026	42.70	42.70	42.70	42.70	41.15	-0.70%	2,701
May 20, 2026	43.00	43.00	42.90	43.00	41.44	0.47%	1,373
May 19, 2026	42.80	42.80	42.70	42.80	41.25	-0.47%	4,160
May 18, 2026	42.70	43.00	42.50	43.00	41.44	-	9,129
May 15, 2026	43.00	43.00	42.70	43.00	41.44	-0.23%	6,672
May 13, 2026	43.00	43.40	42.90	43.10	41.54	-0.46%	10,324
May 12, 2026	43.10	43.50	43.10	43.30	41.73	-0.46%	4,350
May 11, 2026	43.10	43.50	43.10	43.50	41.92	0.93%	5,053
May 8, 2026	43.30	43.30	43.10	43.10	41.54	-0.46%	3,377
May 7, 2026	43.30	43.50	43.30	43.30	41.73	-0.46%	7,593
May 6, 2026	43.10	43.50	43.00	43.50	41.92	-0.23%	4,576
May 5, 2026	43.40	43.60	43.40	43.60	42.02	0.46%	1,175
May 4, 2026	43.70	43.70	43.20	43.40	41.83	-0.46%	2,545
Apr 30, 2026	43.70	43.80	43.60	43.60	42.02	-	8,841
Apr 29, 2026	43.20	43.60	43.20	43.60	42.02	-0.23%	4,780
Apr 28, 2026	43.60	43.70	43.60	43.70	42.12	-	4,472
Apr 27, 2026	43.60	43.70	43.50	43.70	42.12	0.46%	4,118
Apr 24, 2026	43.50	43.60	43.30	43.50	41.92	-	2,326
Apr 23, 2026	43.40	43.60	43.40	43.50	41.92	0.23%	4,225
Apr 22, 2026	43.20	43.60	43.10	43.40	41.83	-0.46%	5,058
Apr 21, 2026	43.50	43.60	43.20	43.60	42.02	0.23%	3,734
Apr 20, 2026	43.50	43.50	43.20	43.50	41.92	-	1,260
Apr 17, 2026	43.20	43.50	43.10	43.50	41.92	-	6,928
Apr 16, 2026	43.50	43.50	43.30	43.50	41.92	-	2,461
Apr 15, 2026	43.30	43.50	43.00	43.50	41.92	-	5,482
Apr 14, 2026	43.50	43.50	43.50	43.50	41.92	-	2,429
Apr 13, 2026	43.20	43.50	43.20	43.50	41.92	-	1,329
Apr 10, 2026	43.50	43.60	43.30	43.50	41.92	-	2,990