Novavis Group S.A. (WSE:NVG)
Poland · Delayed Price · Currency is PLN 1.170
-0.020 (-1.68%)
Nov 3, 2025, 2:22 PM CET
Novavis Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1.20 | 1.20 | 1.17 | 1.19 | 1.19 | -0.83% | 72,981 |
| Oct 30, 2025 | 1.20 | 1.20 | 1.18 | 1.20 | 1.20 | - | 53,161 |
| Oct 29, 2025 | 1.19 | 1.20 | 1.17 | 1.20 | 1.20 | - | 32,119 |
| Oct 28, 2025 | 1.20 | 1.22 | 1.17 | 1.20 | 1.20 | -0.83% | 29,796 |
| Oct 27, 2025 | 1.22 | 1.22 | 1.20 | 1.21 | 1.21 | -0.82% | 64,899 |
| Oct 24, 2025 | 1.24 | 1.24 | 1.21 | 1.22 | 1.22 | -0.81% | 11,390 |
| Oct 23, 2025 | 1.24 | 1.24 | 1.20 | 1.23 | 1.23 | 0.82% | 15,639 |
| Oct 22, 2025 | 1.25 | 1.25 | 1.21 | 1.22 | 1.22 | - | 75,921 |
| Oct 21, 2025 | 1.23 | 1.25 | 1.21 | 1.22 | 1.22 | -2.40% | 32,357 |
| Oct 20, 2025 | 1.24 | 1.25 | 1.22 | 1.25 | 1.25 | 0.81% | 7,670 |
| Oct 17, 2025 | 1.20 | 1.24 | 1.20 | 1.24 | 1.24 | -0.80% | 36,139 |
| Oct 16, 2025 | 1.27 | 1.27 | 1.20 | 1.25 | 1.25 | -1.57% | 55,763 |
| Oct 15, 2025 | 1.29 | 1.29 | 1.24 | 1.27 | 1.27 | -0.78% | 22,847 |
| Oct 14, 2025 | 1.32 | 1.32 | 1.24 | 1.28 | 1.28 | 0.79% | 79,217 |
| Oct 13, 2025 | 1.27 | 1.32 | 1.25 | 1.27 | 1.27 | - | 116,978 |
| Oct 10, 2025 | 1.23 | 1.27 | 1.22 | 1.27 | 1.27 | 2.42% | 81,677 |
| Oct 9, 2025 | 1.25 | 1.25 | 1.19 | 1.24 | 1.24 | 1.64% | 110,533 |
| Oct 8, 2025 | 1.16 | 1.23 | 1.16 | 1.22 | 1.22 | 3.39% | 64,671 |
| Oct 7, 2025 | 1.20 | 1.20 | 1.16 | 1.18 | 1.18 | -0.84% | 34,255 |
| Oct 6, 2025 | 1.20 | 1.20 | 1.16 | 1.19 | 1.19 | -1.65% | 72,847 |
| Oct 3, 2025 | 1.23 | 1.23 | 1.20 | 1.21 | 1.21 | -1.63% | 29,038 |
| Oct 2, 2025 | 1.23 | 1.24 | 1.21 | 1.23 | 1.23 | - | 60,285 |
| Oct 1, 2025 | 1.26 | 1.26 | 1.16 | 1.23 | 1.23 | -2.38% | 165,352 |
| Sep 30, 2025 | 1.27 | 1.27 | 1.24 | 1.26 | 1.26 | -0.79% | 21,118 |
| Sep 29, 2025 | 1.26 | 1.28 | 1.22 | 1.27 | 1.27 | 2.42% | 49,356 |
| Sep 26, 2025 | 1.24 | 1.25 | 1.21 | 1.24 | 1.24 | - | 4,898 |
| Sep 25, 2025 | 1.22 | 1.27 | 1.22 | 1.24 | 1.24 | -1.59% | 15,013 |
| Sep 24, 2025 | 1.22 | 1.26 | 1.20 | 1.26 | 1.26 | 3.28% | 30,258 |
| Sep 23, 2025 | 1.24 | 1.24 | 1.21 | 1.22 | 1.22 | -1.61% | 20,698 |
| Sep 22, 2025 | 1.24 | 1.28 | 1.20 | 1.24 | 1.24 | -0.80% | 33,306 |
| Sep 19, 2025 | 1.25 | 1.25 | 1.19 | 1.25 | 1.25 | - | 21,111 |
| Sep 18, 2025 | 1.27 | 1.27 | 1.24 | 1.25 | 1.25 | -1.57% | 23,910 |
| Sep 17, 2025 | 1.27 | 1.27 | 1.24 | 1.27 | 1.27 | -0.78% | 7,981 |
| Sep 16, 2025 | 1.25 | 1.28 | 1.24 | 1.28 | 1.28 | 2.40% | 17,330 |
| Sep 15, 2025 | 1.28 | 1.28 | 1.25 | 1.25 | 1.25 | 0.81% | 41,985 |
| Sep 12, 2025 | 1.28 | 1.28 | 1.24 | 1.24 | 1.24 | -3.13% | 8,486 |
| Sep 11, 2025 | 1.26 | 1.28 | 1.24 | 1.28 | 1.28 | 2.40% | 9,646 |
| Sep 10, 2025 | 1.30 | 1.30 | 1.25 | 1.25 | 1.25 | -2.34% | 15,180 |
| Sep 9, 2025 | 1.31 | 1.32 | 1.28 | 1.28 | 1.28 | -2.29% | 7,073 |
| Sep 8, 2025 | 1.26 | 1.31 | 1.21 | 1.31 | 1.31 | 3.97% | 120,032 |
| Sep 5, 2025 | 1.27 | 1.27 | 1.22 | 1.26 | 1.26 | 0.80% | 44,158 |
| Sep 4, 2025 | 1.26 | 1.28 | 1.25 | 1.25 | 1.25 | -0.79% | 17,023 |
| Sep 3, 2025 | 1.28 | 1.28 | 1.24 | 1.26 | 1.26 | -1.56% | 43,866 |
| Sep 2, 2025 | 1.26 | 1.28 | 1.24 | 1.28 | 1.28 | 1.59% | 95,962 |
| Sep 1, 2025 | 1.28 | 1.28 | 1.26 | 1.26 | 1.26 | -0.79% | 12,826 |
| Aug 29, 2025 | 1.29 | 1.29 | 1.26 | 1.27 | 1.27 | -1.55% | 20,062 |
| Aug 28, 2025 | 1.31 | 1.31 | 1.29 | 1.29 | 1.29 | - | 10,462 |
| Aug 27, 2025 | 1.31 | 1.31 | 1.29 | 1.29 | 1.29 | -1.53% | 10,898 |
| Aug 26, 2025 | 1.29 | 1.32 | 1.27 | 1.31 | 1.31 | 1.55% | 95,175 |
| Aug 25, 2025 | 1.27 | 1.30 | 1.26 | 1.29 | 1.29 | 2.38% | 72,363 |