Novaturas AB (VSE:NTU1L)
Lithuania · Delayed Price · Currency is EUR 1.105
-0.005 (-0.45%)
At close: Aug 28, 2025
Novaturas AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |