P.A. Nova S.A. (WSE:NVA)
Poland · Delayed Price · Currency is PLN 16.25
-0.15 (-0.91%)
Sep 12, 2025, 2:43 PM CET
P.A. Nova Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 16.40 | 16.80 | 16.20 | 16.60 | 16.60 | 1.22% | 1,799 |
| Sep 11, 2025 | 16.45 | 16.45 | 16.30 | 16.40 | 16.40 | -0.30% | 1,747 |
| Sep 10, 2025 | 16.70 | 17.20 | 16.10 | 16.45 | 16.45 | -2.08% | 10,073 |
| Sep 9, 2025 | 16.95 | 17.00 | 16.20 | 16.80 | 16.80 | 2.13% | 38,183 |
| Sep 8, 2025 | 16.10 | 16.45 | 15.70 | 16.45 | 16.45 | 4.11% | 3,963 |
| Sep 5, 2025 | 16.25 | 16.30 | 15.80 | 15.80 | 15.80 | -3.07% | 4,389 |
| Sep 4, 2025 | 16.15 | 16.30 | 16.15 | 16.30 | 16.30 | 1.88% | 469 |
| Sep 3, 2025 | 16.25 | 16.25 | 16.00 | 16.00 | 16.00 | -1.54% | 643 |
| Sep 2, 2025 | 15.80 | 16.25 | 15.80 | 16.25 | 16.25 | 0.62% | 606 |
| Sep 1, 2025 | 16.10 | 16.25 | 16.05 | 16.15 | 16.15 | -0.31% | 1,696 |
| Aug 29, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | 20 |
| Aug 28, 2025 | 16.10 | 16.20 | 16.10 | 16.20 | 16.20 | 0.93% | 114 |
| Aug 27, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | -0.93% | 300 |
| Aug 26, 2025 | 15.80 | 16.20 | 15.70 | 16.20 | 16.20 | 0.31% | 833 |
| Aug 25, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - | 18 |
| Aug 22, 2025 | 16.00 | 16.15 | 15.95 | 16.15 | 16.15 | 1.89% | 889 |
| Aug 21, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 0.96% | 3 |
| Aug 20, 2025 | 16.10 | 16.15 | 15.70 | 15.70 | 15.70 | -1.26% | 1,343 |
| Aug 19, 2025 | 15.85 | 16.00 | 15.85 | 15.90 | 15.90 | 0.32% | 424 |
| Aug 18, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | -1.55% | 90 |
| Aug 14, 2025 | 15.90 | 16.10 | 15.85 | 16.10 | 16.10 | 1.26% | 121 |
| Aug 13, 2025 | 16.05 | 16.05 | 15.90 | 15.90 | 15.90 | -1.24% | 92 |
| Aug 12, 2025 | 16.00 | 16.10 | 15.60 | 16.10 | 16.10 | 0.63% | 518 |
| Aug 11, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 1.27% | 60 |
| Aug 8, 2025 | 16.10 | 16.10 | 15.80 | 15.80 | 15.80 | -1.86% | 508 |
| Aug 7, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 1.90% | 10 |
| Aug 6, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 1.28% | 100 |
| Aug 5, 2025 | 15.80 | 15.85 | 15.60 | 15.60 | 15.60 | -1.27% | 571 |
| Aug 4, 2025 | 15.60 | 15.80 | 15.60 | 15.80 | 15.80 | 1.28% | 130 |
| Aug 1, 2025 | 15.70 | 15.80 | 15.60 | 15.60 | 15.60 | -2.19% | 819 |
| Jul 31, 2025 | 15.80 | 15.95 | 15.70 | 15.95 | 15.95 | -0.31% | 933 |
| Jul 30, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -1.23% | 89 |
| Jul 29, 2025 | 16.05 | 16.20 | 15.90 | 16.20 | 16.20 | -1.22% | 2,919 |
| Jul 28, 2025 | 16.40 | 16.40 | 16.00 | 16.40 | 16.40 | 0.61% | 1,690 |
| Jul 25, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 0.62% | 223 |
| Jul 24, 2025 | 16.30 | 16.30 | 16.20 | 16.20 | 16.20 | -0.61% | 732 |
| Jul 23, 2025 | 16.40 | 16.40 | 16.30 | 16.30 | 16.30 | -1.21% | 1,181 |
| Jul 22, 2025 | 16.65 | 16.70 | 16.50 | 16.50 | 16.50 | -0.30% | 394 |
| Jul 21, 2025 | 15.80 | 16.55 | 15.75 | 16.55 | 16.55 | 4.75% | 20,315 |
| Jul 18, 2025 | 15.90 | 15.90 | 15.80 | 15.80 | 15.80 | -0.63% | 114 |
| Jul 17, 2025 | 15.85 | 15.90 | 15.85 | 15.90 | 15.90 | 0.32% | 902 |
| Jul 16, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - | 68 |
| Jul 15, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 1.28% | 48 |
| Jul 14, 2025 | 15.80 | 15.80 | 15.65 | 15.65 | 15.65 | - | 19 |
| Jul 11, 2025 | 15.80 | 15.80 | 15.60 | 15.65 | 15.65 | -1.26% | 203 |
| Jul 10, 2025 | 15.80 | 15.90 | 15.80 | 15.85 | 15.85 | - | 1,192 |
| Jul 9, 2025 | 15.90 | 15.90 | 15.85 | 15.85 | 15.85 | -0.31% | 153 |
| Jul 8, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 0.63% | 120 |
| Jul 7, 2025 | 15.85 | 15.90 | 15.80 | 15.80 | 15.80 | -0.32% | 307 |
| Jul 4, 2025 | 15.85 | 15.85 | 15.80 | 15.85 | 15.85 | -0.31% | 193 |