Novaturas AB (VSE:NTU1L)
Lithuania · Delayed Price · Currency is EUR 1.050
+0.005 (0.48%)
At close: Aug 4, 2025
Novaturas AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 1.06 | 1.07 | 1.05 | 1.07 | 1.07 | 1.43% | 6,043 |
| Aug 4, 2025 | 1.05 | 1.06 | 1.05 | 1.05 | 1.05 | 0.48% | 3,463 |
| Aug 1, 2025 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | 0.48% | 5,067 |
| Jul 31, 2025 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 0.48% | 2,671 |
| Jul 30, 2025 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | - | 1,234 |
| Jul 29, 2025 | 1.04 | 1.04 | 1.03 | 1.04 | 1.04 | -0.48% | 889 |
| Jul 28, 2025 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 0.48% | 187 |
| Jul 25, 2025 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 0.49% | 1,541 |
| Jul 24, 2025 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -0.96% | 4,046 |
| Jul 23, 2025 | 1.05 | 1.05 | 1.03 | 1.04 | 1.04 | - | 5,445 |
| Jul 22, 2025 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | - | 622 |
| Jul 21, 2025 | 1.03 | 1.06 | 1.03 | 1.04 | 1.04 | 0.97% | 5,761 |
| Jul 18, 2025 | 1.07 | 1.07 | 1.00 | 1.03 | 1.03 | -3.74% | 33,682 |
| Jul 17, 2025 | 1.07 | 1.08 | 1.07 | 1.07 | 1.07 | - | 2,471 |
| Jul 16, 2025 | 1.08 | 1.08 | 1.07 | 1.07 | 1.07 | -0.93% | 3,154 |
| Jul 15, 2025 | 1.07 | 1.09 | 1.07 | 1.08 | 1.08 | 0.93% | 20,261 |
| Jul 14, 2025 | 1.07 | 1.08 | 1.06 | 1.07 | 1.07 | - | 6,175 |
| Jul 11, 2025 | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | 0.94% | 2,031 |
| Jul 10, 2025 | 1.06 | 1.07 | 1.06 | 1.06 | 1.06 | -0.47% | 2,159 |
| Jul 9, 2025 | 1.07 | 1.07 | 1.05 | 1.07 | 1.07 | -0.47% | 10,174 |
| Jul 8, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | 720 |
| Jul 7, 2025 | 1.07 | 1.07 | 1.06 | 1.07 | 1.07 | - | 2,535 |
| Jul 4, 2025 | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | - | 949 |
| Jul 3, 2025 | 1.07 | 1.07 | 1.06 | 1.07 | 1.07 | - | 273 |
| Jul 2, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 0.47% | 1,198 |
| Jul 1, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -0.47% | 1,042 |
| Jun 30, 2025 | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | 0.94% | 2,990 |
| Jun 27, 2025 | 1.06 | 1.07 | 1.05 | 1.06 | 1.06 | - | 4,907 |
| Jun 26, 2025 | 1.06 | 1.07 | 1.05 | 1.06 | 1.06 | -0.93% | 10,948 |
| Jun 25, 2025 | 1.07 | 1.08 | 1.06 | 1.07 | 1.07 | - | 4,657 |
| Jun 23, 2025 | 1.07 | 1.07 | 1.06 | 1.07 | 1.07 | - | 2,159 |
| Jun 20, 2025 | 1.07 | 1.08 | 1.07 | 1.07 | 1.07 | - | 4,635 |
| Jun 19, 2025 | 1.08 | 1.08 | 1.07 | 1.07 | 1.07 | -0.93% | 3,991 |
| Jun 18, 2025 | 1.09 | 1.10 | 1.08 | 1.08 | 1.08 | - | 6,961 |
| Jun 17, 2025 | 1.08 | 1.09 | 1.07 | 1.08 | 1.08 | -0.92% | 4,687 |
| Jun 16, 2025 | 1.09 | 1.09 | 1.08 | 1.09 | 1.09 | 0.93% | 1,161 |
| Jun 13, 2025 | 1.10 | 1.10 | 1.08 | 1.08 | 1.08 | -1.37% | 10,409 |
| Jun 12, 2025 | 1.10 | 1.10 | 1.09 | 1.10 | 1.10 | -0.45% | 427 |
| Jun 11, 2025 | 1.09 | 1.10 | 1.09 | 1.10 | 1.10 | 0.46% | 2,646 |
| Jun 10, 2025 | 1.10 | 1.10 | 1.09 | 1.10 | 1.10 | -1.35% | 10,220 |
| Jun 9, 2025 | 1.10 | 1.11 | 1.10 | 1.11 | 1.11 | 0.91% | 2,967 |
| Jun 6, 2025 | 1.11 | 1.11 | 1.10 | 1.10 | 1.10 | 0.46% | 1,453 |
| Jun 5, 2025 | 1.10 | 1.11 | 1.10 | 1.10 | 1.10 | 0.46% | 4,862 |
| Jun 4, 2025 | 1.09 | 1.11 | 1.09 | 1.09 | 1.09 | -0.46% | 8,343 |
| Jun 3, 2025 | 1.09 | 1.10 | 1.09 | 1.10 | 1.10 | -0.45% | 4,295 |
| Jun 2, 2025 | 1.11 | 1.11 | 1.09 | 1.10 | 1.10 | -0.90% | 7,109 |
| May 30, 2025 | 1.10 | 1.12 | 1.09 | 1.11 | 1.11 | 0.45% | 12,641 |
| May 28, 2025 | 1.10 | 1.12 | 1.09 | 1.11 | 1.11 | 1.38% | 17,096 |
| May 27, 2025 | 1.09 | 1.11 | 1.08 | 1.09 | 1.09 | -0.46% | 22,802 |
| May 26, 2025 | 1.09 | 1.10 | 1.08 | 1.10 | 1.10 | 0.92% | 7,101 |