Novaturas AB (VSE:NTU1L)
Lithuania · Delayed Price · Currency is EUR 1.150
-0.010 (-0.86%)
At close: Oct 15, 2025
Novaturas AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 1.15 | 1.16 | 1.15 | 1.15 | 1.15 | -0.86% | 2,244 |
| Oct 14, 2025 | 1.14 | 1.16 | 1.14 | 1.16 | 1.16 | 0.87% | 2,911 |
| Oct 13, 2025 | 1.16 | 1.16 | 1.14 | 1.15 | 1.15 | -0.86% | 4,426 |
| Oct 10, 2025 | 1.17 | 1.18 | 1.16 | 1.16 | 1.16 | -1.28% | 3,302 |
| Oct 9, 2025 | 1.20 | 1.20 | 1.17 | 1.18 | 1.18 | -2.89% | 4,903 |
| Oct 8, 2025 | 1.19 | 1.27 | 1.19 | 1.21 | 1.21 | 0.83% | 14,345 |
| Oct 7, 2025 | 1.13 | 1.22 | 1.13 | 1.20 | 1.20 | 6.67% | 16,592 |
| Oct 6, 2025 | 1.11 | 1.13 | 1.11 | 1.13 | 1.13 | 0.90% | 5,845 |
| Oct 3, 2025 | 1.12 | 1.12 | 1.11 | 1.12 | 1.12 | - | 2,069 |
| Oct 2, 2025 | 1.11 | 1.12 | 1.10 | 1.12 | 1.12 | - | 3,594 |
| Oct 1, 2025 | 1.11 | 1.12 | 1.11 | 1.12 | 1.12 | 0.90% | 996 |
| Sep 30, 2025 | 1.11 | 1.12 | 1.11 | 1.11 | 1.11 | -0.45% | 408 |
| Sep 29, 2025 | 1.11 | 1.12 | 1.11 | 1.11 | 1.11 | -0.89% | 961 |
| Sep 26, 2025 | 1.11 | 1.13 | 1.11 | 1.12 | 1.12 | - | 2,058 |
| Sep 25, 2025 | 1.14 | 1.14 | 1.10 | 1.12 | 1.12 | - | 3,795 |
| Sep 24, 2025 | 1.13 | 1.14 | 1.12 | 1.12 | 1.12 | -1.32% | 2,110 |
| Sep 23, 2025 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | -0.44% | 475 |
| Sep 22, 2025 | 1.16 | 1.17 | 1.10 | 1.14 | 1.14 | -1.30% | 3,873 |
| Sep 19, 2025 | 1.16 | 1.16 | 1.15 | 1.16 | 1.16 | -2.12% | 526 |
| Sep 18, 2025 | 1.17 | 1.18 | 1.15 | 1.18 | 1.18 | 0.85% | 1,070 |
| Sep 17, 2025 | 1.19 | 1.19 | 1.17 | 1.17 | 1.17 | -1.27% | 2,106 |
| Sep 16, 2025 | 1.18 | 1.19 | 1.17 | 1.19 | 1.19 | 0.85% | 2,565 |
| Sep 15, 2025 | 1.17 | 1.20 | 1.16 | 1.18 | 1.18 | - | 10,180 |
| Sep 12, 2025 | 1.16 | 1.18 | 1.15 | 1.18 | 1.18 | 2.17% | 4,714 |
| Sep 11, 2025 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | 0.88% | 2,187 |
| Sep 10, 2025 | 1.14 | 1.14 | 1.12 | 1.14 | 1.14 | - | 2,117 |
| Sep 9, 2025 | 1.13 | 1.14 | 1.12 | 1.14 | 1.14 | 0.88% | 2,590 |
| Sep 8, 2025 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | - | 652 |
| Sep 5, 2025 | 1.13 | 1.14 | 1.12 | 1.13 | 1.13 | - | 5,689 |
| Sep 4, 2025 | 1.10 | 1.14 | 1.10 | 1.13 | 1.13 | 1.80% | 7,405 |
| Sep 3, 2025 | 1.11 | 1.11 | 1.10 | 1.11 | 1.11 | - | 532 |
| Sep 2, 2025 | 1.11 | 1.11 | 1.10 | 1.11 | 1.11 | - | 2,428 |
| Sep 1, 2025 | 1.11 | 1.11 | 1.10 | 1.11 | 1.11 | 0.45% | 2,115 |
| Aug 29, 2025 | 1.11 | 1.12 | 1.10 | 1.11 | 1.11 | - | 14,192 |
| Aug 28, 2025 | 1.12 | 1.13 | 1.10 | 1.11 | 1.11 | -0.45% | 4,135 |
| Aug 27, 2025 | 1.11 | 1.14 | 1.10 | 1.11 | 1.11 | - | 7,105 |
| Aug 26, 2025 | 1.11 | 1.13 | 1.10 | 1.11 | 1.11 | -0.89% | 6,111 |
| Aug 25, 2025 | 1.15 | 1.16 | 1.10 | 1.12 | 1.12 | -2.61% | 8,583 |
| Aug 22, 2025 | 1.18 | 1.18 | 1.15 | 1.15 | 1.15 | -2.13% | 4,420 |
| Aug 21, 2025 | 1.13 | 1.18 | 1.10 | 1.18 | 1.18 | 3.98% | 9,240 |
| Aug 20, 2025 | 1.18 | 1.18 | 1.11 | 1.13 | 1.13 | -3.83% | 10,655 |
| Aug 19, 2025 | 1.32 | 1.32 | 1.13 | 1.18 | 1.18 | -12.96% | 55,036 |
| Aug 18, 2025 | 1.31 | 1.39 | 1.30 | 1.35 | 1.35 | 3.05% | 19,720 |
| Aug 14, 2025 | 1.36 | 1.36 | 1.28 | 1.31 | 1.31 | -3.32% | 9,984 |
| Aug 13, 2025 | 1.33 | 1.37 | 1.33 | 1.36 | 1.36 | 2.65% | 29,918 |
| Aug 12, 2025 | 1.27 | 1.33 | 1.27 | 1.32 | 1.32 | 5.60% | 20,705 |
| Aug 11, 2025 | 1.24 | 1.26 | 1.23 | 1.25 | 1.25 | 3.31% | 7,996 |
| Aug 8, 2025 | 1.14 | 1.25 | 1.14 | 1.21 | 1.21 | 8.04% | 25,002 |
| Aug 7, 2025 | 1.10 | 1.16 | 1.09 | 1.12 | 1.12 | 1.82% | 9,192 |
| Aug 6, 2025 | 1.07 | 1.10 | 1.07 | 1.10 | 1.10 | 3.29% | 27,835 |