Novamarine S.p.A. (BIT:NOVA)
Italy
· Delayed Price · Currency is EUR 7.80
0.00 (0.00%)
At close: Dec 5, 2025
Novamarine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Dec 4, 2025 | 7.60 | 7.80 | 7.60 | 7.80 | 7.80 | 2.63% | 1,000 |
| Dec 3, 2025 | 7.50 | 7.60 | 7.30 | 7.60 | 7.60 | 2.01% | 2,000 |
| Dec 2, 2025 | 7.50 | 7.50 | 7.10 | 7.45 | 7.45 | -2.61% | 14,000 |
| Dec 1, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -3.77% | 500 |
| Nov 28, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | 500 |
| Nov 27, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | - |
| Nov 26, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | - |
| Nov 25, 2025 | 7.70 | 7.95 | 7.70 | 7.95 | 7.95 | 3.25% | 7,000 |
| Nov 24, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Nov 21, 2025 | 7.50 | 7.70 | 7.50 | 7.70 | 7.70 | - | 6,500 |
| Nov 20, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | 500 |
| Nov 19, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Nov 18, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Nov 17, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Nov 14, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Nov 13, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Nov 12, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | 500 |
| Nov 11, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Nov 10, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 0.65% | 500 |
| Nov 7, 2025 | 7.90 | 7.90 | 7.65 | 7.65 | 7.65 | -3.16% | 1,500 |
| Nov 6, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 1.94% | 1,500 |
| Nov 5, 2025 | 7.85 | 7.90 | 7.75 | 7.75 | 7.75 | -0.64% | 9,500 |
| Nov 4, 2025 | 7.60 | 7.80 | 7.60 | 7.80 | 7.80 | 1.30% | 4,000 |
| Nov 3, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -3.75% | 1,000 |
| Oct 31, 2025 | 7.50 | 8.00 | 7.50 | 8.00 | 8.00 | 6.67% | 10,000 |
| Oct 30, 2025 | 7.70 | 7.70 | 7.50 | 7.50 | 7.50 | -2.60% | 1,000 |
| Oct 29, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -2.53% | 500 |
| Oct 28, 2025 | 7.70 | 7.90 | 7.70 | 7.90 | 7.90 | 3.95% | 1,500 |
| Oct 27, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -3.18% | 500 |
| Oct 24, 2025 | 7.95 | 7.95 | 7.80 | 7.85 | 7.85 | -2.48% | 2,000 |
| Oct 23, 2025 | 7.70 | 8.05 | 7.70 | 8.05 | 8.05 | 8.78% | 6,500 |
| Oct 22, 2025 | 7.50 | 7.85 | 7.30 | 7.40 | 7.40 | -5.13% | 9,500 |
| Oct 21, 2025 | 7.00 | 7.80 | 7.00 | 7.80 | 7.80 | 13.04% | 5,500 |
| Oct 20, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Oct 17, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -0.72% | 500 |
| Oct 16, 2025 | 6.65 | 6.95 | 6.65 | 6.95 | 6.95 | 8.59% | 2,500 |
| Oct 15, 2025 | 6.70 | 7.00 | 6.40 | 6.40 | 6.40 | -3.76% | 13,500 |
| Oct 14, 2025 | 6.45 | 6.65 | 6.45 | 6.65 | 6.65 | 3.10% | 3,000 |
| Oct 13, 2025 | 6.45 | 6.45 | 6.15 | 6.45 | 6.45 | -3.01% | 5,000 |
| Oct 10, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - | 500 |
| Oct 9, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - | - |
| Oct 8, 2025 | 6.65 | 6.65 | 6.30 | 6.65 | 6.65 | -1.48% | 8,500 |
| Oct 7, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 3.85% | 500 |
| Oct 6, 2025 | 6.60 | 6.85 | 6.50 | 6.50 | 6.50 | - | 3,500 |
| Oct 3, 2025 | 6.40 | 6.50 | 6.40 | 6.50 | 6.50 | 1.56% | 2,500 |
| Oct 2, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Oct 1, 2025 | 6.25 | 6.40 | 6.25 | 6.40 | 6.40 | 4.92% | 1,000 |
| Sep 30, 2025 | 6.05 | 6.10 | 6.05 | 6.10 | 6.10 | 3.39% | 13,500 |
| Sep 29, 2025 | 5.80 | 5.90 | 5.80 | 5.90 | 5.90 | 1.72% | 1,500 |
| Sep 26, 2025 | 5.45 | 5.80 | 5.30 | 5.80 | 5.80 | 6.42% | 54,000 |
| Sep 25, 2025 | 5.00 | 5.45 | 4.80 | 5.45 | 5.45 | 6.86% | 299,000 |
| Sep 24, 2025 | 5.30 | 5.35 | 4.94 | 5.10 | 5.10 | -3.77% | 225,000 |
| Sep 23, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -2.75% | 1,500 |
| Sep 22, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | 2,000 |
| Sep 19, 2025 | 5.45 | 5.45 | 5.30 | 5.45 | 5.45 | -2.68% | 7,000 |
| Sep 18, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -1.75% | 2,500 |
| Sep 17, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Sep 16, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Sep 15, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Sep 12, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Sep 11, 2025 | 5.75 | 5.95 | 5.70 | 5.70 | 5.70 | -1.72% | 11,500 |
| Sep 10, 2025 | 5.60 | 5.90 | 5.60 | 5.80 | 5.80 | 2.65% | 19,000 |
| Sep 9, 2025 | 5.70 | 5.80 | 5.60 | 5.65 | 5.65 | - | 23,500 |
| Sep 8, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Sep 5, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 2.73% | 500 |
| Sep 4, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 9,000 |
| Sep 3, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Sep 2, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Sep 1, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Aug 29, 2025 | 5.60 | 5.60 | 5.50 | 5.50 | 5.50 | -1.79% | 8,500 |
| Aug 28, 2025 | 5.45 | 5.75 | 5.40 | 5.60 | 5.60 | 0.90% | 9,500 |
| Aug 27, 2025 | 5.50 | 5.55 | 5.50 | 5.55 | 5.55 | - | 8,500 |
| Aug 26, 2025 | 5.50 | 5.55 | 5.40 | 5.55 | 5.55 | - | 6,500 |
| Aug 25, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | 1,500 |
| Aug 22, 2025 | 5.50 | 5.55 | 5.50 | 5.55 | 5.55 | 0.91% | 1,500 |
| Aug 21, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 500 |
| Aug 20, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Aug 19, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Aug 18, 2025 | 5.55 | 5.60 | 5.50 | 5.50 | 5.50 | -0.90% | 6,000 |
| Aug 14, 2025 | 5.45 | 5.60 | 5.45 | 5.55 | 5.55 | 0.91% | 8,500 |
| Aug 13, 2025 | 5.35 | 5.55 | 5.35 | 5.50 | 5.50 | -0.90% | 7,500 |
| Aug 12, 2025 | 5.40 | 5.55 | 5.25 | 5.55 | 5.55 | 2.78% | 8,000 |
| Aug 11, 2025 | 5.60 | 5.60 | 5.20 | 5.40 | 5.40 | -2.70% | 8,500 |
| Aug 8, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -0.89% | 500 |
| Aug 7, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -0.88% | 1,000 |
| Aug 6, 2025 | 5.50 | 5.65 | 5.50 | 5.65 | 5.65 | 2.73% | 4,500 |
| Aug 5, 2025 | 5.60 | 5.60 | 5.50 | 5.50 | 5.50 | -4.35% | 1,500 |
| Aug 4, 2025 | 5.70 | 5.75 | 5.70 | 5.75 | 5.75 | 2.68% | 1,000 |
| Aug 1, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -1.75% | 500 |
| Jul 31, 2025 | 5.70 | 5.70 | 5.50 | 5.70 | 5.70 | -2.56% | 6,500 |
| Jul 30, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -1.68% | 500 |
| Jul 29, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 0.85% | 1,000 |
| Jul 28, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | 1,500 |
| Jul 25, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | 2,000 |
| Jul 24, 2025 | 5.85 | 5.90 | 5.85 | 5.90 | 5.90 | 1.72% | 3,000 |
| Jul 23, 2025 | 5.80 | 5.90 | 5.80 | 5.80 | 5.80 | 0.87% | 4,000 |
| Jul 22, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | 500 |
| Jul 21, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| Jul 18, 2025 | 5.60 | 5.75 | 5.40 | 5.75 | 5.75 | -2.54% | 12,500 |