Novavis Group S.A. (WSE:NVG)
Poland · Delayed Price · Currency is PLN 0.9980
+0.0180 (1.84%)
Feb 4, 2026, 5:00 PM CET
Novavis Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | -1.71% | 18,188 |
| Feb 2, 2026 | 0.99 | 1.00 | 0.98 | 1.00 | 1.00 | 0.91% | 21,274 |
| Jan 30, 2026 | 1.01 | 1.01 | 0.99 | 0.99 | 0.99 | -1.79% | 44,381 |
| Jan 29, 2026 | 1.02 | 1.02 | 0.99 | 1.01 | 1.01 | -1.18% | 31,481 |
| Jan 28, 2026 | 1.02 | 1.02 | 1.00 | 1.02 | 1.02 | 2.11% | 23,308 |
| Jan 27, 2026 | 1.00 | 1.02 | 1.00 | 1.00 | 1.00 | 0.10% | 26,954 |
| Jan 26, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | -0.30% | 20,712 |
| Jan 23, 2026 | 1.02 | 1.04 | 0.99 | 1.00 | 1.00 | -1.28% | 22,396 |
| Jan 22, 2026 | 1.01 | 1.04 | 1.01 | 1.01 | 1.01 | 0.20% | 9,810 |
| Jan 21, 2026 | 1.02 | 1.02 | 1.00 | 1.01 | 1.01 | -0.98% | 5,938 |
| Jan 20, 2026 | 1.03 | 1.03 | 1.00 | 1.02 | 1.02 | -0.78% | 14,703 |
| Jan 19, 2026 | 1.00 | 1.04 | 1.00 | 1.03 | 1.03 | 1.58% | 15,564 |
| Jan 16, 2026 | 1.03 | 1.04 | 1.01 | 1.01 | 1.01 | 1.20% | 21,508 |
| Jan 15, 2026 | 1.00 | 1.03 | 0.99 | 1.00 | 1.00 | - | 35,602 |
| Jan 14, 2026 | 1.04 | 1.04 | 1.00 | 1.00 | 1.00 | -2.91% | 47,947 |
| Jan 13, 2026 | 1.08 | 1.08 | 1.00 | 1.03 | 1.03 | -4.63% | 127,167 |
| Jan 12, 2026 | 1.11 | 1.11 | 1.07 | 1.08 | 1.08 | -4.09% | 28,129 |
| Jan 9, 2026 | 1.12 | 1.14 | 1.11 | 1.13 | 1.13 | -0.88% | 8,781 |
| Jan 8, 2026 | 1.16 | 1.18 | 1.10 | 1.14 | 1.14 | -3.57% | 23,859 |
| Jan 7, 2026 | 1.08 | 1.18 | 1.02 | 1.18 | 1.18 | 17.80% | 189,670 |
| Jan 5, 2026 | 0.93 | 1.02 | 0.91 | 1.00 | 1.00 | 8.70% | 71,442 |
| Jan 2, 2026 | 0.92 | 0.92 | 0.90 | 0.92 | 0.92 | 2.22% | 65,955 |
| Dec 30, 2025 | 0.91 | 0.91 | 0.87 | 0.90 | 0.90 | 3.45% | 42,876 |
| Dec 29, 2025 | 0.90 | 0.90 | 0.87 | 0.87 | 0.87 | -3.23% | 90,212 |
| Dec 23, 2025 | 0.89 | 0.90 | 0.87 | 0.90 | 0.90 | 1.01% | 187,447 |
| Dec 22, 2025 | 0.90 | 0.91 | 0.86 | 0.89 | 0.89 | -1.66% | 133,717 |
| Dec 19, 2025 | 0.91 | 0.92 | 0.90 | 0.91 | 0.91 | -1.63% | 53,874 |
| Dec 18, 2025 | 0.94 | 0.94 | 0.91 | 0.92 | 0.92 | -2.34% | 64,528 |
| Dec 17, 2025 | 0.97 | 0.97 | 0.94 | 0.94 | 0.94 | -2.89% | 67,427 |
| Dec 16, 2025 | 1.00 | 1.00 | 0.97 | 0.97 | 0.97 | -3.00% | 73,714 |
| Dec 15, 2025 | 1.02 | 1.02 | 0.99 | 1.00 | 1.00 | -0.20% | 65,978 |
| Dec 12, 2025 | 1.01 | 1.02 | 1.00 | 1.00 | 1.00 | -1.76% | 62,457 |
| Dec 11, 2025 | 1.04 | 1.04 | 1.01 | 1.02 | 1.02 | -1.73% | 59,116 |
| Dec 10, 2025 | 1.01 | 1.04 | 1.01 | 1.04 | 1.04 | 2.57% | 29,438 |
| Dec 9, 2025 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -3.44% | 15,674 |
| Dec 8, 2025 | 1.11 | 1.11 | 1.00 | 1.05 | 1.05 | -5.59% | 120,926 |
| Dec 5, 2025 | 1.11 | 1.11 | 1.06 | 1.11 | 1.11 | 7.98% | 47,240 |
| Dec 4, 2025 | 1.00 | 1.08 | 1.00 | 1.03 | 1.03 | 3.63% | 163,095 |
| Dec 3, 2025 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -0.70% | 60,236 |
| Dec 2, 2025 | 1.08 | 1.08 | 0.99 | 1.00 | 1.00 | -7.50% | 124,212 |
| Dec 1, 2025 | 1.14 | 1.14 | 1.06 | 1.08 | 1.08 | -6.09% | 82,446 |
| Nov 28, 2025 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | - | 27,568 |
| Nov 27, 2025 | 1.16 | 1.17 | 1.14 | 1.15 | 1.15 | -1.54% | 19,653 |
| Nov 26, 2025 | 1.15 | 1.17 | 1.15 | 1.17 | 1.17 | 0.86% | 23,891 |
| Nov 25, 2025 | 1.17 | 1.19 | 1.16 | 1.16 | 1.16 | -1.03% | 10,367 |
| Nov 24, 2025 | 1.19 | 1.19 | 1.16 | 1.17 | 1.17 | - | 32,084 |
| Nov 21, 2025 | 1.19 | 1.19 | 1.17 | 1.17 | 1.17 | -0.85% | 25,307 |
| Nov 20, 2025 | 1.20 | 1.20 | 1.17 | 1.18 | 1.18 | 0.85% | 19,744 |
| Nov 19, 2025 | 1.17 | 1.18 | 1.17 | 1.17 | 1.17 | -0.17% | 13,582 |
| Nov 18, 2025 | 1.20 | 1.20 | 1.17 | 1.17 | 1.17 | -2.17% | 24,211 |