Skip to main content
Novabase S.G.P.S., S.A. (ELI:NBA)
Portugal flag Portugal · Delayed Price · Currency is EUR
8.98
+0.20 (2.28%)
Apr 28, 2026, 4:25 PM WET

Novabase S.G.P.S. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20269.009.008.988.988.982.28%266
Apr 27, 20269.009.008.788.788.78-2.23%958
Apr 24, 20268.988.988.848.988.98-127
Apr 23, 20268.808.988.768.988.982.05%2,290
Apr 22, 20268.808.808.748.808.80-0.68%1,118
Apr 21, 20268.908.908.768.868.860.68%935
Apr 20, 20268.808.988.808.808.80-1.35%346
Apr 17, 20268.908.928.808.928.921.13%2,786
Apr 16, 20268.908.948.688.828.82-0.90%2,513
Apr 15, 20268.948.948.908.908.90-1.11%3,316
Apr 14, 20269.169.169.009.009.00-1.53%2,291
Apr 13, 20269.009.169.009.149.14-967
Apr 10, 20269.209.209.009.149.141.33%3,771
Apr 9, 20269.169.169.009.029.020.22%1,376
Apr 8, 20269.209.208.969.009.00-2,567
Apr 7, 20269.009.188.909.009.000.56%11,635
Apr 2, 20269.109.108.958.958.95-0.56%582
Apr 1, 20269.109.108.909.009.00-1,705
Mar 31, 20269.009.009.009.009.00-1,837
Mar 30, 20269.009.008.909.009.000.56%327
Mar 27, 20269.009.008.958.958.950.56%318
Mar 26, 20269.109.108.858.908.90-1.11%514
Mar 25, 20269.009.009.009.009.00-515
Mar 24, 20268.859.008.859.009.001.69%311
Mar 23, 20268.859.008.858.858.85-7,870
Mar 20, 20269.009.008.858.858.85-1,080
Mar 19, 20268.858.858.858.858.85-507
Mar 18, 20269.009.008.858.858.85-1.67%811
Mar 17, 20268.909.008.909.009.001.69%300
Mar 16, 20268.858.858.858.858.85-1,045
Mar 13, 20269.009.008.858.858.85-668
Mar 12, 20269.009.008.858.858.85-2.21%5,196
Mar 11, 20268.859.058.809.059.052.26%2,939
Mar 10, 20268.859.008.858.858.85-2.21%3,596
Mar 9, 20269.109.108.859.059.05-2,081
Mar 6, 20269.009.108.859.059.050.56%4,537
Mar 5, 20269.109.109.009.009.00-540
Mar 4, 20269.009.009.009.009.00-2,080
Mar 3, 20269.159.158.859.009.00-1.64%4,959
Mar 2, 20269.009.159.009.159.151.67%977
Feb 27, 20269.209.208.959.009.00-3,811
Feb 26, 20269.009.009.009.009.00-105
Feb 25, 20269.259.259.009.009.00-1.10%8,391
Feb 24, 20269.259.259.109.109.10-1.09%2,225
Feb 23, 20268.959.208.909.209.202.22%7,606
Feb 20, 20269.059.158.959.009.00-11,766
Feb 19, 20269.209.359.009.009.00-2.70%11,760
Feb 18, 20269.309.309.259.259.250.54%1,331
Feb 17, 20269.359.359.209.209.20-1,067
Feb 16, 20269.209.309.209.209.20-0.54%99
Feb 13, 20269.259.359.209.259.25-1.07%4,914
Feb 12, 20269.209.359.209.359.351.08%3,956
Feb 11, 20269.359.359.259.259.25-6,004
Feb 10, 20269.309.359.259.259.25-1.07%2,916
Feb 9, 20269.259.359.209.359.350.54%1,974
Feb 6, 20269.409.409.159.309.300.54%2,395
Feb 5, 20269.309.409.259.259.25-0.54%4,615
Feb 4, 20269.459.459.259.309.30-2,045
Feb 3, 20269.459.459.309.309.30-1.59%2,015
Feb 2, 20269.459.459.309.459.45-1,924
Jan 30, 20269.459.459.359.459.451.61%1,076
Jan 29, 20269.309.509.309.309.30-1.59%1,822
Jan 28, 20269.509.509.309.459.45-0.53%1,846
Jan 27, 20269.509.509.459.509.500.53%1,203
Jan 26, 20269.409.509.159.459.450.53%4,886
Jan 23, 20269.409.459.209.409.40-6,158
Jan 22, 20269.359.459.159.409.401.62%4,318
Jan 21, 20269.409.409.159.259.251.09%5,575
Jan 20, 20269.309.309.009.159.15-1.61%1,133
Jan 19, 20269.409.409.009.309.301.64%3,752
Jan 16, 20269.309.309.159.159.15-0.54%1,949
Jan 15, 20269.159.458.959.209.20-1.60%6,782
Jan 14, 20269.459.459.259.359.35-711
Jan 13, 20269.409.409.309.359.35-0.53%1,972
Jan 12, 20269.109.459.109.409.40-0.53%2,596
Jan 9, 20269.459.459.409.459.452.16%384
Jan 8, 20269.509.509.009.259.25-1,580
Jan 7, 20269.509.509.259.259.25-1.60%2,938
Jan 6, 20269.509.509.209.409.40-1.05%4,410
Jan 5, 20269.059.509.059.509.504.97%6,518
Jan 2, 20268.759.058.759.059.053.43%3,903
Dec 31, 20258.758.758.708.758.75-531
Dec 30, 20258.608.758.458.758.752.34%8,464
Dec 29, 20258.608.608.458.558.55-0.58%6,061
Dec 24, 20258.908.908.608.608.60-2.27%60
Dec 23, 20258.858.858.658.808.800.57%1,161
Dec 22, 20258.758.858.758.758.75-898
Dec 19, 20258.908.908.758.758.75-1.69%3,798
Dec 18, 20258.808.908.358.908.90-5,426
Dec 17, 20258.908.908.908.908.90-1,356
Dec 16, 20258.658.908.658.908.902.89%4,023
Dec 15, 20258.808.808.458.658.65-5,064
Dec 12, 20258.758.758.208.658.65-1.14%17,017
Dec 11, 20258.758.758.758.758.75-62
Dec 10, 20258.758.758.758.758.75-0.57%1,304
Dec 9, 20258.608.808.608.808.801.73%3,220
Dec 8, 20258.708.708.658.658.65-1.14%488
Dec 5, 20258.808.808.758.758.75-361
Dec 4, 20258.808.808.608.758.75-1,412
Dec 3, 20258.808.808.558.758.752.34%3,902