Novaturas AB (WSE:NTU)
Poland · Delayed Price · Currency is PLN 6.44
0.00 (0.00%)
Mar 2, 2026, 6:55 PM CET
Novaturas AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 5.90 | 6.44 | 5.90 | 6.44 | 6.44 | - | 70 |
| Feb 25, 2026 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | 2.22% | 1 |
| Feb 24, 2026 | 6.20 | 6.44 | 5.76 | 6.30 | 6.30 | -1.56% | 514 |
| Feb 23, 2026 | 6.08 | 6.60 | 5.60 | 6.40 | 6.40 | -3.03% | 958 |
| Feb 20, 2026 | 6.16 | 6.60 | 6.16 | 6.60 | 6.60 | - | 301 |
| Feb 18, 2026 | 7.00 | 7.00 | 6.60 | 6.60 | 6.60 | -5.71% | 82 |
| Feb 17, 2026 | 6.96 | 7.00 | 6.96 | 7.00 | 7.00 | 9.03% | 1,402 |
| Feb 16, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | -8.29% | 30 |
| Feb 13, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 20 |
| Feb 10, 2026 | 6.36 | 7.00 | 6.36 | 7.00 | 7.00 | - | 408 |
| Feb 5, 2026 | 6.96 | 7.00 | 6.32 | 7.00 | 7.00 | - | 7 |
| Feb 3, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 220 |
| Feb 2, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -11.17% | 990 |
| Jan 28, 2026 | 7.64 | 7.88 | 7.34 | 7.88 | 7.88 | 10.99% | 223 |
| Jan 27, 2026 | 7.54 | 8.00 | 7.10 | 7.10 | 7.10 | -10.80% | 760 |
| Jan 26, 2026 | 8.18 | 8.18 | 7.14 | 7.96 | 7.96 | 3.38% | 101 |
| Jan 23, 2026 | 7.32 | 7.70 | 7.32 | 7.70 | 7.70 | 4.05% | 725 |
| Jan 22, 2026 | 7.32 | 8.00 | 7.32 | 7.40 | 7.40 | -3.90% | 30 |
| Jan 21, 2026 | 8.08 | 8.08 | 7.70 | 7.70 | 7.70 | - | 80 |
| Jan 20, 2026 | 8.24 | 8.24 | 7.70 | 7.70 | 7.70 | -7.00% | 355 |
| Jan 19, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 4.81% | 100 |
| Jan 16, 2026 | 8.26 | 8.26 | 7.80 | 7.90 | 7.90 | -4.59% | 246 |
| Jan 15, 2026 | 8.24 | 8.28 | 7.70 | 8.28 | 8.28 | - | 60 |
| Jan 14, 2026 | 8.28 | 8.28 | 7.70 | 8.28 | 8.28 | - | 2,360 |
| Jan 13, 2026 | 8.40 | 8.40 | 8.28 | 8.28 | 8.28 | 7.25% | 72 |
| Jan 12, 2026 | 8.26 | 8.74 | 7.72 | 7.72 | 7.72 | -7.66% | 865 |
| Jan 9, 2026 | 7.74 | 8.52 | 7.70 | 8.36 | 8.36 | 2.96% | 138 |
| Jan 8, 2026 | 8.62 | 8.62 | 7.70 | 8.12 | 8.12 | -2.40% | 731 |
| Jan 7, 2026 | 10.25 | 11.20 | 7.86 | 8.32 | 8.32 | -14.05% | 3,479 |
| Jan 5, 2026 | 8.00 | 9.68 | 8.00 | 9.68 | 9.68 | 25.71% | 3,160 |
| Jan 2, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 10.00% | 1,097 |
| Dec 30, 2025 | 6.08 | 7.00 | 6.08 | 7.00 | 7.00 | 21.95% | 4,970 |
| Dec 29, 2025 | 5.00 | 5.74 | 5.00 | 5.74 | 5.74 | 25.88% | 734 |
| Dec 23, 2025 | 4.74 | 4.74 | 4.56 | 4.56 | 4.56 | -12.98% | 441 |
| Dec 22, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | - | 9 |
| Dec 19, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | -12.67% | 1,102 |
| Dec 18, 2025 | 5.64 | 6.00 | 5.64 | 6.00 | 6.00 | - | 295 |
| Dec 15, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.33% | 250 |
| Dec 9, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 6.79% | 101 |
| Dec 8, 2025 | 5.38 | 5.60 | 5.38 | 5.60 | 5.60 | 3.70% | 94 |
| Dec 5, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -10.00% | 400 |
| Dec 3, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 120 |
| Nov 27, 2025 | 6.00 | 6.00 | 5.80 | 6.00 | 6.00 | - | 69 |
| Nov 26, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 5 |
| Nov 25, 2025 | 5.60 | 6.00 | 5.60 | 6.00 | 6.00 | 14.50% | 3,604 |
| Nov 24, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | -6.43% | 60 |
| Nov 20, 2025 | 5.50 | 5.60 | 5.24 | 5.60 | 5.60 | - | 4,010 |
| Nov 18, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -3.45% | 174 |
| Nov 10, 2025 | 5.82 | 5.82 | 5.80 | 5.80 | 5.80 | -0.34% | 381 |
| Nov 6, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | - | 16 |