Novaturas AB (VSE:NTU1L)
Lithuania · Delayed Price · Currency is EUR 0.8820
-0.0180 (-2.00%)
At close: Apr 2, 2026
Novaturas AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 0.90 | 0.90 | 0.88 | 0.88 | 0.88 | -2.00% | 7,081 |
| Apr 1, 2026 | 0.89 | 0.92 | 0.89 | 0.90 | 0.90 | - | 10,172 |
| Mar 31, 2026 | 0.91 | 0.92 | 0.89 | 0.90 | 0.90 | -1.96% | 8,992 |
| Mar 30, 2026 | 0.94 | 0.94 | 0.91 | 0.92 | 0.92 | -1.29% | 6,663 |
| Mar 27, 2026 | 0.95 | 0.95 | 0.93 | 0.93 | 0.93 | -0.21% | 4,719 |
| Mar 26, 2026 | 0.95 | 0.96 | 0.93 | 0.93 | 0.93 | -1.89% | 3,997 |
| Mar 25, 2026 | 0.96 | 0.96 | 0.94 | 0.95 | 0.95 | - | 3,175 |
| Mar 24, 2026 | 0.96 | 0.97 | 0.95 | 0.95 | 0.95 | -1.66% | 6,820 |
| Mar 23, 2026 | 0.98 | 0.99 | 0.96 | 0.97 | 0.97 | -1.63% | 5,582 |
| Mar 20, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -1.21% | 11,059 |
| Mar 19, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -0.60% | 4,208 |
| Mar 18, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.50% | 8,245 |
| Mar 17, 2026 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | -0.99% | 4,808 |
| Mar 16, 2026 | 1.03 | 1.03 | 1.01 | 1.02 | 1.02 | -0.98% | 5,665 |
| Mar 13, 2026 | 1.03 | 1.03 | 1.01 | 1.03 | 1.03 | -0.49% | 5,522 |
| Mar 12, 2026 | 1.04 | 1.05 | 1.03 | 1.03 | 1.03 | -0.48% | 15,212 |
| Mar 10, 2026 | 1.01 | 1.05 | 1.01 | 1.04 | 1.04 | 2.48% | 13,061 |
| Mar 9, 2026 | 1.04 | 1.04 | 1.00 | 1.01 | 1.01 | -3.81% | 13,899 |
| Mar 6, 2026 | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | -0.94% | 13,088 |
| Mar 5, 2026 | 1.06 | 1.07 | 1.05 | 1.06 | 1.06 | - | 12,576 |
| Mar 4, 2026 | 1.08 | 1.08 | 1.05 | 1.06 | 1.06 | -1.40% | 10,343 |
| Mar 3, 2026 | 1.08 | 1.08 | 1.04 | 1.08 | 1.08 | -0.46% | 23,493 |
| Mar 2, 2026 | 1.09 | 1.09 | 1.05 | 1.08 | 1.08 | -2.26% | 7,635 |
| Feb 27, 2026 | 1.10 | 1.13 | 1.04 | 1.11 | 1.11 | -6.36% | 27,342 |
| Feb 26, 2026 | 1.17 | 1.20 | 1.17 | 1.18 | 1.18 | 0.85% | 7,590 |
| Feb 25, 2026 | 1.17 | 1.17 | 1.16 | 1.17 | 1.17 | - | 2,946 |
| Feb 24, 2026 | 1.18 | 1.18 | 1.16 | 1.17 | 1.17 | -0.43% | 3,203 |
| Feb 23, 2026 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | -1.26% | 5,362 |
| Feb 20, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.42% | 1,556 |
| Feb 19, 2026 | 1.20 | 1.21 | 1.19 | 1.19 | 1.19 | -1.25% | 7,955 |
| Feb 18, 2026 | 1.20 | 1.20 | 1.19 | 1.20 | 1.20 | 0.84% | 34,845 |
| Feb 17, 2026 | 1.19 | 1.20 | 1.19 | 1.19 | 1.19 | 0.42% | 1,896 |
| Feb 13, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | -1.25% | 829 |
| Feb 12, 2026 | 1.20 | 1.20 | 1.19 | 1.20 | 1.20 | 0.84% | 1,715 |
| Feb 11, 2026 | 1.19 | 1.20 | 1.19 | 1.19 | 1.19 | -0.42% | 481 |
| Feb 10, 2026 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | 0.42% | 672 |
| Feb 9, 2026 | 1.20 | 1.20 | 1.18 | 1.19 | 1.19 | -0.83% | 3,687 |
| Feb 6, 2026 | 1.22 | 1.22 | 1.18 | 1.20 | 1.20 | -1.23% | 24,299 |
| Feb 5, 2026 | 1.23 | 1.23 | 1.21 | 1.22 | 1.22 | -0.41% | 6,920 |
| Feb 4, 2026 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | -1.21% | 1,108 |
| Feb 3, 2026 | 1.22 | 1.24 | 1.22 | 1.24 | 1.24 | 0.82% | 7,035 |
| Feb 2, 2026 | 1.22 | 1.24 | 1.21 | 1.23 | 1.23 | - | 11,272 |
| Jan 30, 2026 | 1.21 | 1.23 | 1.21 | 1.23 | 1.23 | 1.24% | 2,039 |
| Jan 29, 2026 | 1.23 | 1.23 | 1.21 | 1.21 | 1.21 | -1.63% | 3,135 |
| Jan 28, 2026 | 1.23 | 1.24 | 1.22 | 1.23 | 1.23 | - | 1,822 |
| Jan 27, 2026 | 1.21 | 1.24 | 1.21 | 1.23 | 1.23 | 2.07% | 3,531 |
| Jan 26, 2026 | 1.21 | 1.22 | 1.21 | 1.21 | 1.21 | - | 1,086 |
| Jan 23, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | 0.42% | 1,006 |
| Jan 22, 2026 | 1.20 | 1.21 | 1.20 | 1.20 | 1.20 | - | 1,732 |
| Jan 21, 2026 | 1.20 | 1.20 | 1.19 | 1.20 | 1.20 | - | 2,301 |