Novaturas AB (VSE:NTU1L)
Lithuania · Delayed Price · Currency is EUR 1.115
-0.005 (-0.45%)
At close: Nov 28, 2025
Novaturas AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |