Novaturas AB (VSE:NTU1L)
Lithuania · Delayed Price · Currency is EUR 1.125
-0.010 (-0.88%)
At close: Dec 18, 2025
Novaturas AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | -0.88% | 749 |
| Dec 17, 2025 | 1.11 | 1.14 | 1.11 | 1.14 | 1.14 | 2.25% | 10,367 |
| Dec 16, 2025 | 1.11 | 1.12 | 1.11 | 1.11 | 1.11 | -0.89% | 2,520 |
| Dec 15, 2025 | 1.12 | 1.12 | 1.11 | 1.12 | 1.12 | 0.45% | 12,625 |
| Dec 12, 2025 | 1.11 | 1.12 | 1.11 | 1.12 | 1.12 | -0.45% | 6,206 |
| Dec 11, 2025 | 1.13 | 1.13 | 1.11 | 1.12 | 1.12 | -0.88% | 9,330 |
| Dec 10, 2025 | 1.13 | 1.14 | 1.13 | 1.13 | 1.13 | -0.44% | 1,723 |
| Dec 9, 2025 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | 0.44% | 9,627 |
| Dec 8, 2025 | 1.12 | 1.13 | 1.11 | 1.13 | 1.13 | 1.35% | 9,505 |
| Dec 5, 2025 | 1.12 | 1.12 | 1.11 | 1.12 | 1.12 | -0.45% | 1,558 |
| Dec 4, 2025 | 1.11 | 1.13 | 1.11 | 1.12 | 1.12 | 1.36% | 7,805 |
| Dec 3, 2025 | 1.10 | 1.12 | 1.10 | 1.11 | 1.11 | - | 7,235 |
| Dec 2, 2025 | 1.11 | 1.11 | 1.10 | 1.11 | 1.11 | 0.45% | 2,557 |
| Dec 1, 2025 | 1.10 | 1.12 | 1.10 | 1.10 | 1.10 | -1.35% | 4,016 |
| Nov 28, 2025 | 1.11 | 1.12 | 1.10 | 1.12 | 1.12 | -0.45% | 3,509 |
| Nov 27, 2025 | 1.12 | 1.12 | 1.10 | 1.12 | 1.12 | 0.90% | 6,826 |
| Nov 26, 2025 | 1.10 | 1.12 | 1.10 | 1.11 | 1.11 | -0.89% | 5,736 |
| Nov 25, 2025 | 1.11 | 1.12 | 1.11 | 1.12 | 1.12 | 0.90% | 751 |
| Nov 24, 2025 | 1.11 | 1.12 | 1.11 | 1.11 | 1.11 | - | 2,948 |
| Nov 21, 2025 | 1.11 | 1.12 | 1.11 | 1.11 | 1.11 | -0.89% | 5,193 |
| Nov 20, 2025 | 1.12 | 1.13 | 1.11 | 1.12 | 1.12 | - | 4,326 |
| Nov 19, 2025 | 1.12 | 1.13 | 1.12 | 1.12 | 1.12 | - | 1,921 |
| Nov 18, 2025 | 1.13 | 1.14 | 1.12 | 1.12 | 1.12 | -0.88% | 4,011 |
| Nov 17, 2025 | 1.13 | 1.14 | 1.13 | 1.13 | 1.13 | 0.44% | 460 |
| Nov 14, 2025 | 1.14 | 1.14 | 1.12 | 1.13 | 1.13 | -0.44% | 3,311 |
| Nov 13, 2025 | 1.12 | 1.13 | 1.11 | 1.13 | 1.13 | 0.89% | 1,161 |
| Nov 12, 2025 | 1.13 | 1.13 | 1.11 | 1.12 | 1.12 | -0.44% | 3,395 |
| Nov 11, 2025 | 1.13 | 1.13 | 1.12 | 1.13 | 1.13 | -0.44% | 2,828 |
| Nov 10, 2025 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | -1.31% | 1,219 |
| Nov 7, 2025 | 1.16 | 1.16 | 1.14 | 1.15 | 1.15 | -0.43% | 5,402 |
| Nov 6, 2025 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | -0.43% | 130 |
| Nov 5, 2025 | 1.14 | 1.16 | 1.14 | 1.16 | 1.16 | 0.43% | 2,778 |
| Nov 4, 2025 | 1.15 | 1.15 | 1.14 | 1.15 | 1.15 | - | 3,177 |
| Nov 3, 2025 | 1.11 | 1.15 | 1.11 | 1.15 | 1.15 | 2.68% | 5,878 |
| Oct 31, 2025 | 1.11 | 1.12 | 1.11 | 1.12 | 1.12 | - | 2,343 |
| Oct 30, 2025 | 1.11 | 1.12 | 1.11 | 1.12 | 1.12 | 0.90% | 989 |
| Oct 29, 2025 | 1.12 | 1.12 | 1.11 | 1.11 | 1.11 | -0.89% | 3,479 |
| Oct 28, 2025 | 1.12 | 1.13 | 1.11 | 1.12 | 1.12 | - | 3,342 |
| Oct 27, 2025 | 1.12 | 1.13 | 1.12 | 1.12 | 1.12 | 0.45% | 4,045 |
| Oct 24, 2025 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | -0.89% | 2,117 |
| Oct 23, 2025 | 1.13 | 1.13 | 1.12 | 1.13 | 1.13 | 0.45% | 804 |
| Oct 22, 2025 | 1.14 | 1.14 | 1.12 | 1.12 | 1.12 | -1.75% | 4,883 |
| Oct 21, 2025 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | -0.44% | 462 |
| Oct 20, 2025 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | 0.44% | 1,245 |
| Oct 17, 2025 | 1.16 | 1.17 | 1.14 | 1.14 | 1.14 | -2.15% | 2,668 |
| Oct 16, 2025 | 1.15 | 1.17 | 1.14 | 1.17 | 1.17 | 1.30% | 6,061 |
| 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 |