Novabase S.G.P.S., S.A. (ELI:NBA)
Portugal
· Delayed Price · Currency is EUR 9.00
0.00 (0.00%)
At close: Feb 27, 2026
Novabase S.G.P.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 9.20 | 9.20 | 8.95 | 9.00 | 9.00 | - | 3,811 |
| Feb 26, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 105 |
| Feb 25, 2026 | 9.25 | 9.25 | 9.00 | 9.00 | 9.00 | -1.10% | 8,391 |
| Feb 24, 2026 | 9.25 | 9.25 | 9.10 | 9.10 | 9.10 | -1.09% | 2,225 |
| Feb 23, 2026 | 8.95 | 9.20 | 8.90 | 9.20 | 9.20 | 2.22% | 7,606 |
| Feb 20, 2026 | 9.05 | 9.15 | 8.95 | 9.00 | 9.00 | - | 11,766 |
| Feb 19, 2026 | 9.20 | 9.35 | 9.00 | 9.00 | 9.00 | -2.70% | 11,760 |
| Feb 18, 2026 | 9.30 | 9.30 | 9.25 | 9.25 | 9.25 | 0.54% | 1,331 |
| Feb 17, 2026 | 9.35 | 9.35 | 9.20 | 9.20 | 9.20 | - | 1,067 |
| Feb 16, 2026 | 9.20 | 9.30 | 9.20 | 9.20 | 9.20 | -0.54% | 99 |
| Feb 13, 2026 | 9.25 | 9.35 | 9.20 | 9.25 | 9.25 | -1.07% | 4,914 |
| Feb 12, 2026 | 9.20 | 9.35 | 9.20 | 9.35 | 9.35 | 1.08% | 3,956 |
| Feb 11, 2026 | 9.35 | 9.35 | 9.25 | 9.25 | 9.25 | - | 6,004 |
| Feb 10, 2026 | 9.30 | 9.35 | 9.25 | 9.25 | 9.25 | -1.07% | 2,916 |
| Feb 9, 2026 | 9.25 | 9.35 | 9.20 | 9.35 | 9.35 | 0.54% | 1,974 |
| Feb 6, 2026 | 9.40 | 9.40 | 9.15 | 9.30 | 9.30 | 0.54% | 2,395 |
| Feb 5, 2026 | 9.30 | 9.40 | 9.25 | 9.25 | 9.25 | -0.54% | 4,615 |
| Feb 4, 2026 | 9.45 | 9.45 | 9.25 | 9.30 | 9.30 | - | 2,045 |
| Feb 3, 2026 | 9.45 | 9.45 | 9.30 | 9.30 | 9.30 | -1.59% | 2,015 |
| Feb 2, 2026 | 9.45 | 9.45 | 9.30 | 9.45 | 9.45 | - | 1,924 |
| Jan 30, 2026 | 9.45 | 9.45 | 9.35 | 9.45 | 9.45 | 1.61% | 1,076 |
| Jan 29, 2026 | 9.30 | 9.50 | 9.30 | 9.30 | 9.30 | -1.59% | 1,822 |
| Jan 28, 2026 | 9.50 | 9.50 | 9.30 | 9.45 | 9.45 | -0.53% | 1,846 |
| Jan 27, 2026 | 9.50 | 9.50 | 9.45 | 9.50 | 9.50 | 0.53% | 1,203 |
| Jan 26, 2026 | 9.40 | 9.50 | 9.15 | 9.45 | 9.45 | 0.53% | 4,886 |
| Jan 23, 2026 | 9.40 | 9.45 | 9.20 | 9.40 | 9.40 | - | 6,158 |
| Jan 22, 2026 | 9.35 | 9.45 | 9.15 | 9.40 | 9.40 | 1.62% | 4,318 |
| Jan 21, 2026 | 9.40 | 9.40 | 9.15 | 9.25 | 9.25 | 1.09% | 5,575 |
| Jan 20, 2026 | 9.30 | 9.30 | 9.00 | 9.15 | 9.15 | -1.61% | 1,133 |
| Jan 19, 2026 | 9.40 | 9.40 | 9.00 | 9.30 | 9.30 | 1.64% | 3,752 |
| Jan 16, 2026 | 9.30 | 9.30 | 9.15 | 9.15 | 9.15 | -0.54% | 1,949 |
| Jan 15, 2026 | 9.15 | 9.45 | 8.95 | 9.20 | 9.20 | -1.60% | 6,782 |
| Jan 14, 2026 | 9.45 | 9.45 | 9.25 | 9.35 | 9.35 | - | 711 |
| Jan 13, 2026 | 9.40 | 9.40 | 9.30 | 9.35 | 9.35 | -0.53% | 1,972 |
| Jan 12, 2026 | 9.10 | 9.45 | 9.10 | 9.40 | 9.40 | -0.53% | 2,596 |
| Jan 9, 2026 | 9.45 | 9.45 | 9.40 | 9.45 | 9.45 | 2.16% | 384 |
| Jan 8, 2026 | 9.50 | 9.50 | 9.00 | 9.25 | 9.25 | - | 1,580 |
| Jan 7, 2026 | 9.50 | 9.50 | 9.25 | 9.25 | 9.25 | -1.60% | 2,938 |
| Jan 6, 2026 | 9.50 | 9.50 | 9.20 | 9.40 | 9.40 | -1.05% | 4,410 |
| Jan 5, 2026 | 9.05 | 9.50 | 9.05 | 9.50 | 9.50 | 4.97% | 6,518 |
| Jan 2, 2026 | 8.75 | 9.05 | 8.75 | 9.05 | 9.05 | 3.43% | 3,903 |
| Dec 31, 2025 | 8.75 | 8.75 | 8.70 | 8.75 | 8.75 | - | 531 |
| Dec 30, 2025 | 8.60 | 8.75 | 8.45 | 8.75 | 8.75 | 2.34% | 8,464 |
| Dec 29, 2025 | 8.60 | 8.60 | 8.45 | 8.55 | 8.55 | -0.58% | 6,061 |
| Dec 24, 2025 | 8.90 | 8.90 | 8.60 | 8.60 | 8.60 | -2.27% | 60 |
| Dec 23, 2025 | 8.85 | 8.85 | 8.65 | 8.80 | 8.80 | 0.57% | 1,161 |
| Dec 22, 2025 | 8.75 | 8.85 | 8.75 | 8.75 | 8.75 | - | 898 |
| Dec 19, 2025 | 8.90 | 8.90 | 8.75 | 8.75 | 8.75 | -1.69% | 3,798 |
| Dec 18, 2025 | 8.80 | 8.90 | 8.35 | 8.90 | 8.90 | - | 5,426 |
| Dec 17, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | 1,356 |
| Dec 16, 2025 | 8.65 | 8.90 | 8.65 | 8.90 | 8.90 | 2.89% | 4,023 |
| Dec 15, 2025 | 8.80 | 8.80 | 8.45 | 8.65 | 8.65 | - | 5,064 |
| Dec 12, 2025 | 8.75 | 8.75 | 8.20 | 8.65 | 8.65 | -1.14% | 17,017 |
| Dec 11, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | 62 |
| Dec 10, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -0.57% | 1,304 |
| Dec 9, 2025 | 8.60 | 8.80 | 8.60 | 8.80 | 8.80 | 1.73% | 3,220 |
| Dec 8, 2025 | 8.70 | 8.70 | 8.65 | 8.65 | 8.65 | -1.14% | 488 |
| Dec 5, 2025 | 8.80 | 8.80 | 8.75 | 8.75 | 8.75 | - | 361 |
| Dec 4, 2025 | 8.80 | 8.80 | 8.60 | 8.75 | 8.75 | - | 1,412 |
| Dec 3, 2025 | 8.80 | 8.80 | 8.55 | 8.75 | 8.75 | 2.34% | 3,902 |
| Dec 2, 2025 | 8.60 | 8.75 | 8.55 | 8.55 | 8.55 | -2.84% | 7,760 |
| Dec 1, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | 524 |
| Nov 28, 2025 | 8.60 | 8.85 | 8.60 | 8.80 | 8.80 | - | 154 |
| Nov 27, 2025 | 8.80 | 8.80 | 8.70 | 8.80 | 8.80 | - | 220 |
| Nov 26, 2025 | 8.90 | 8.90 | 8.60 | 8.80 | 8.80 | 1.15% | 317 |
| Nov 25, 2025 | 8.60 | 8.80 | 8.60 | 8.70 | 8.70 | -1.14% | 2,076 |
| Nov 24, 2025 | 8.90 | 8.90 | 8.80 | 8.80 | 8.80 | -0.56% | 1,382 |
| Nov 21, 2025 | 8.85 | 8.85 | 8.55 | 8.85 | 8.85 | 0.57% | 2,670 |
| Nov 20, 2025 | 8.75 | 8.90 | 8.75 | 8.80 | 8.80 | 0.57% | 2,107 |
| Nov 19, 2025 | 8.85 | 8.85 | 8.75 | 8.75 | 8.75 | 1.74% | 111 |
| Nov 18, 2025 | 8.85 | 8.85 | 8.60 | 8.60 | 8.60 | -2.27% | 648 |
| Nov 17, 2025 | 8.55 | 8.95 | 8.50 | 8.80 | 8.80 | - | 8,217 |
| Nov 14, 2025 | 8.75 | 8.80 | 8.55 | 8.80 | 8.80 | 1.73% | 3,180 |
| Nov 13, 2025 | 8.90 | 8.90 | 8.65 | 8.65 | 8.65 | -0.57% | 678 |
| Nov 12, 2025 | 8.90 | 8.90 | 8.65 | 8.70 | 8.70 | -1.69% | 1,818 |
| Nov 11, 2025 | 8.55 | 8.85 | 8.55 | 8.85 | 8.85 | - | 284 |
| Nov 10, 2025 | 8.70 | 8.90 | 8.65 | 8.85 | 8.85 | - | 6,043 |
| Nov 7, 2025 | 8.85 | 8.90 | 8.50 | 8.85 | 8.85 | -1.12% | 4,292 |
| Nov 6, 2025 | 8.90 | 8.95 | 8.80 | 8.95 | 8.95 | 1.70% | 2,601 |
| Nov 5, 2025 | 8.90 | 8.90 | 8.80 | 8.80 | 8.80 | - | 8 |
| Nov 4, 2025 | 8.90 | 8.90 | 8.80 | 8.80 | 8.80 | -1.12% | 1,329 |
| Nov 3, 2025 | 8.90 | 8.90 | 8.80 | 8.90 | 8.90 | 3.49% | 5,246 |
| Oct 31, 2025 | 8.60 | 8.60 | 8.50 | 8.60 | 8.60 | -0.58% | 2,827 |
| Oct 30, 2025 | 8.80 | 8.80 | 8.60 | 8.65 | 8.65 | -0.57% | 706 |
| Oct 29, 2025 | 8.80 | 8.80 | 8.70 | 8.70 | 8.70 | -0.57% | 2,694 |
| Oct 28, 2025 | 8.85 | 8.85 | 8.45 | 8.75 | 8.75 | 0.57% | 1,333 |
| Oct 27, 2025 | 8.70 | 8.90 | 8.45 | 8.70 | 8.70 | - | 8,813 |
| Oct 24, 2025 | 8.85 | 8.85 | 8.70 | 8.70 | 8.70 | -1.69% | 1,653 |
| Oct 23, 2025 | 8.85 | 8.85 | 8.65 | 8.85 | 8.85 | - | 1,029 |
| Oct 22, 2025 | 8.60 | 9.20 | 8.50 | 8.85 | 8.85 | 2.91% | 10,375 |
| Oct 21, 2025 | 8.00 | 8.75 | 7.85 | 8.60 | 8.60 | 6.83% | 20,572 |
| Oct 20, 2025 | 7.85 | 8.05 | 7.85 | 8.05 | 8.05 | 0.63% | 5,172 |
| Oct 17, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 1.91% | 8 |
| Oct 16, 2025 | 8.00 | 8.00 | 7.85 | 7.85 | 7.85 | - | 3,057 |
| Oct 15, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -1.88% | 649 |
| Oct 14, 2025 | 7.95 | 8.00 | 7.95 | 8.00 | 8.00 | - | 109 |
| Oct 13, 2025 | 7.95 | 8.00 | 7.90 | 8.00 | 8.00 | 1.27% | 6,186 |
| Oct 10, 2025 | 7.85 | 7.90 | 7.85 | 7.90 | 7.90 | 0.64% | 86 |
| Oct 9, 2025 | 7.95 | 7.95 | 7.80 | 7.85 | 7.85 | -1.26% | 553 |
| Oct 8, 2025 | 7.80 | 7.95 | 7.80 | 7.95 | 7.95 | 2.58% | 1,238 |