Novaturas AB (VSE:NTU1L)
Lithuania · Delayed Price · Currency is EUR 1.190
+0.005 (0.42%)
At close: Feb 20, 2026
Novaturas AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 20, 2026 | 1.23 | 1.23 | 1.18 | 1.20 | 1.20 | -2.04% | 3,865 |
| Jan 19, 2026 | 1.23 | 1.23 | 1.22 | 1.23 | 1.23 | -0.41% | 319 |
| Jan 16, 2026 | 1.22 | 1.24 | 1.22 | 1.23 | 1.23 | 0.41% | 3,727 |
| Jan 15, 2026 | 1.23 | 1.23 | 1.22 | 1.23 | 1.23 | -0.41% | 1,702 |
| Jan 14, 2026 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | -0.81% | 1,556 |
| Jan 13, 2026 | 1.24 | 1.25 | 1.23 | 1.24 | 1.24 | 0.81% | 1,925 |
| Jan 12, 2026 | 1.24 | 1.25 | 1.23 | 1.23 | 1.23 | -0.81% | 4,396 |
| Jan 9, 2026 | 1.21 | 1.24 | 1.20 | 1.24 | 1.24 | 2.90% | 4,522 |
| Jan 8, 2026 | 1.19 | 1.23 | 1.19 | 1.21 | 1.21 | 1.26% | 10,023 |
| Jan 7, 2026 | 1.19 | 1.20 | 1.18 | 1.19 | 1.19 | 0.42% | 4,166 |
| Jan 6, 2026 | 1.20 | 1.20 | 1.18 | 1.19 | 1.19 | -0.84% | 6,889 |
| Jan 5, 2026 | 1.20 | 1.22 | 1.19 | 1.20 | 1.20 | - | 4,252 |
| Jan 2, 2026 | 1.16 | 1.21 | 1.16 | 1.20 | 1.20 | 3.46% | 12,502 |
| Dec 30, 2025 | 1.13 | 1.17 | 1.13 | 1.16 | 1.16 | 2.21% | 14,008 |
| Dec 29, 2025 | 1.12 | 1.14 | 1.12 | 1.13 | 1.13 | - | 12,854 |
| Dec 23, 2025 | 1.14 | 1.14 | 1.12 | 1.13 | 1.13 | -0.44% | 4,339 |
| Dec 22, 2025 | 1.14 | 1.15 | 1.14 | 1.14 | 1.14 | -0.87% | 8,962 |
| Dec 19, 2025 | 1.12 | 1.15 | 1.12 | 1.15 | 1.15 | 1.78% | 9,741 |
| 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 |