Novita S.A. (WSE:NVT)
Poland · Delayed Price · Currency is PLN 106.00
-3.00 (-2.75%)
Nov 3, 2025, 1:29 PM CET
Novita Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - | 3 |
| Oct 30, 2025 | 108.00 | 109.00 | 106.00 | 109.00 | 109.00 | - | 312 |
| Oct 29, 2025 | 109.00 | 115.50 | 106.00 | 109.00 | 109.00 | - | 420 |
| Oct 28, 2025 | 103.50 | 109.00 | 101.00 | 109.00 | 109.00 | 5.83% | 1,492 |
| Oct 27, 2025 | 103.50 | 103.50 | 100.00 | 103.00 | 103.00 | -0.48% | 735 |
| Oct 24, 2025 | 100.00 | 103.50 | 100.00 | 103.50 | 103.50 | 3.92% | 572 |
| Oct 23, 2025 | 95.80 | 99.60 | 95.00 | 99.60 | 99.60 | 2.68% | 1,576 |
| Oct 22, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | 1.68% | 1 |
| Oct 21, 2025 | 97.00 | 97.00 | 95.40 | 95.40 | 95.40 | 0.42% | 3 |
| Oct 20, 2025 | 97.00 | 97.00 | 95.00 | 95.00 | 95.00 | -2.06% | 18 |
| Oct 17, 2025 | 96.20 | 97.00 | 94.40 | 97.00 | 97.00 | 2.75% | 48 |
| Oct 16, 2025 | 96.00 | 96.00 | 94.40 | 94.40 | 94.40 | -1.67% | 194 |
| Oct 15, 2025 | 94.00 | 96.00 | 94.00 | 96.00 | 96.00 | 2.56% | 26 |
| Oct 14, 2025 | 95.00 | 95.00 | 93.60 | 93.60 | 93.60 | -1.47% | 47 |
| Oct 13, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | 83 |
| Oct 10, 2025 | 96.40 | 96.40 | 95.00 | 95.00 | 95.00 | -1.66% | 72 |
| Oct 9, 2025 | 96.60 | 96.60 | 96.60 | 96.60 | 96.60 | 0.21% | 60 |
| Oct 8, 2025 | 98.00 | 98.00 | 96.40 | 96.40 | 96.40 | -0.21% | 59 |
| Oct 7, 2025 | 98.00 | 98.00 | 96.60 | 96.60 | 96.60 | -0.82% | 313 |
| Oct 6, 2025 | 98.00 | 98.00 | 97.40 | 97.40 | 97.40 | -0.61% | 377 |
| Oct 3, 2025 | 99.00 | 99.00 | 98.00 | 98.00 | 98.00 | -1.01% | 79 |
| Oct 2, 2025 | 97.40 | 99.00 | 97.40 | 99.00 | 99.00 | 1.64% | 134 |
| Oct 1, 2025 | 96.00 | 97.40 | 95.20 | 97.40 | 97.40 | -0.61% | 23 |
| Sep 30, 2025 | 97.40 | 98.00 | 95.60 | 98.00 | 98.00 | 2.08% | 160 |
| Sep 29, 2025 | 99.00 | 99.00 | 96.00 | 96.00 | 96.00 | -2.64% | 137 |
| Sep 26, 2025 | 97.60 | 98.60 | 97.60 | 98.60 | 98.60 | 2.07% | 154 |
| Sep 25, 2025 | 97.60 | 97.60 | 95.00 | 96.60 | 96.60 | 0.62% | 235 |
| Sep 24, 2025 | 98.00 | 98.00 | 95.20 | 96.00 | 96.00 | -1.23% | 307 |
| Sep 23, 2025 | 98.60 | 100.00 | 97.20 | 97.20 | 97.20 | -0.61% | 150 |
| Sep 22, 2025 | 97.00 | 97.80 | 97.00 | 97.80 | 97.80 | 0.82% | 38 |
| Sep 19, 2025 | 98.00 | 98.00 | 97.00 | 97.00 | 97.00 | -0.61% | 83 |
| Sep 18, 2025 | 97.60 | 97.60 | 97.60 | 97.60 | 97.60 | -1.81% | 9 |
| Sep 17, 2025 | 99.40 | 99.40 | 99.40 | 99.40 | 99.40 | - | - |
| Sep 16, 2025 | 97.40 | 99.40 | 96.80 | 99.40 | 99.40 | 2.26% | 540 |
| Sep 15, 2025 | 97.40 | 97.60 | 97.20 | 97.20 | 97.20 | -0.82% | 864 |
| Sep 12, 2025 | 97.60 | 98.20 | 97.60 | 98.00 | 98.00 | 1.03% | 242 |
| Sep 11, 2025 | 97.00 | 99.00 | 97.00 | 97.00 | 97.00 | 0.62% | 80 |
| Sep 10, 2025 | 98.60 | 98.60 | 96.40 | 96.40 | 96.40 | -3.02% | 19 |
| Sep 9, 2025 | 98.20 | 99.40 | 98.20 | 99.40 | 99.40 | 1.22% | 71 |
| Sep 8, 2025 | 95.00 | 99.60 | 95.00 | 98.20 | 98.20 | 3.37% | 285 |
| Sep 5, 2025 | 95.00 | 95.00 | 94.00 | 95.00 | 95.00 | - | 123 |
| Sep 4, 2025 | 96.00 | 96.00 | 94.00 | 95.00 | 95.00 | -1.66% | 110 |
| Sep 3, 2025 | 98.00 | 98.00 | 96.60 | 96.60 | 96.60 | -1.43% | 58 |
| Sep 2, 2025 | 98.40 | 98.60 | 97.20 | 98.00 | 98.00 | - | 61 |
| Sep 1, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | -1.01% | 1 |
| Aug 29, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - | 11 |
| Aug 28, 2025 | 98.00 | 99.00 | 98.00 | 99.00 | 99.00 | -1.00% | 35 |
| Aug 27, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | 1 |
| Aug 26, 2025 | 97.40 | 100.00 | 97.40 | 100.00 | 100.00 | 3.09% | 22 |
| Aug 25, 2025 | 100.00 | 100.00 | 97.00 | 97.00 | 97.00 | -3.00% | 88 |