Novacyt S.A. (EPA:ALNOV)
France
· Delayed Price · Currency is EUR 0.455
+0.029 (6.69%)
Dec 5, 2025, 5:35 PM CET
Novacyt Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.43 | 0.46 | 0.42 | 0.45 | - | 4.46% | 311,044 |
| Dec 4, 2025 | 0.43 | 0.43 | 0.42 | 0.43 | 0.43 | -1.39% | 78,991 |
| Dec 3, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | -0.92% | 80,827 |
| Dec 2, 2025 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | -0.11% | 74,215 |
| Dec 1, 2025 | 0.42 | 0.44 | 0.42 | 0.44 | 0.44 | 0.69% | 130,684 |
| Nov 28, 2025 | 0.43 | 0.44 | 0.43 | 0.43 | 0.43 | 0.12% | 32,566 |
| Nov 27, 2025 | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | 0.70% | 56,030 |
| Nov 26, 2025 | 0.44 | 0.44 | 0.42 | 0.43 | 0.43 | -1.83% | 143,981 |
| Nov 25, 2025 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | 1.86% | 87,168 |
| Nov 24, 2025 | 0.43 | 0.44 | 0.43 | 0.43 | 0.43 | 0.47% | 23,842 |
| Nov 21, 2025 | 0.43 | 0.44 | 0.43 | 0.43 | 0.43 | -0.47% | 65,948 |
| Nov 20, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | - | 49,550 |
| Nov 19, 2025 | 0.43 | 0.44 | 0.43 | 0.43 | 0.43 | -1.15% | 47,722 |
| Nov 18, 2025 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | -1.81% | 80,677 |
| Nov 17, 2025 | 0.44 | 0.45 | 0.44 | 0.44 | 0.44 | 1.72% | 61,174 |
| Nov 14, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -1.14% | 161,866 |
| Nov 13, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -1.34% | 79,107 |
| Nov 12, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | 1.36% | 64,926 |
| Nov 11, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -1.23% | 61,344 |
| Nov 10, 2025 | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | -0.45% | 132,963 |
| Nov 7, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -0.78% | 57,810 |
| Nov 6, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.33% | 59,079 |
| Nov 5, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -2.17% | 81,630 |
| Nov 4, 2025 | 0.45 | 0.47 | 0.45 | 0.46 | 0.46 | - | 97,464 |
| Nov 3, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | 2.22% | 132,526 |
| Oct 31, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -1.32% | 307,633 |
| Oct 30, 2025 | 0.47 | 0.47 | 0.45 | 0.46 | 0.46 | -1.19% | 209,229 |
| Oct 29, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | 0.11% | 65,497 |
| Oct 28, 2025 | 0.48 | 0.48 | 0.45 | 0.46 | 0.46 | -4.55% | 260,807 |
| Oct 27, 2025 | 0.47 | 0.49 | 0.46 | 0.48 | 0.48 | 2.33% | 379,325 |
| Oct 24, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -0.63% | 88,948 |
| Oct 23, 2025 | 0.48 | 0.49 | 0.47 | 0.48 | 0.48 | -0.31% | 105,828 |
| Oct 22, 2025 | 0.47 | 0.50 | 0.47 | 0.48 | 0.48 | 3.25% | 754,037 |
| Oct 21, 2025 | 0.46 | 0.47 | 0.46 | 0.46 | 0.46 | -0.22% | 88,435 |
| Oct 20, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -0.32% | 182,804 |
| Oct 17, 2025 | 0.47 | 0.48 | 0.46 | 0.46 | 0.46 | -1.69% | 81,850 |
| Oct 16, 2025 | 0.47 | 0.49 | 0.47 | 0.47 | 0.47 | 0.11% | 185,519 |
| Oct 15, 2025 | 0.47 | 0.48 | 0.47 | 0.47 | 0.47 | 2.06% | 86,158 |
| Oct 14, 2025 | 0.48 | 0.48 | 0.46 | 0.46 | 0.46 | -3.75% | 179,410 |
| Oct 13, 2025 | 0.48 | 0.49 | 0.47 | 0.48 | 0.48 | -0.21% | 104,905 |
| Oct 10, 2025 | 0.48 | 0.49 | 0.47 | 0.48 | 0.48 | 2.12% | 271,124 |
| Oct 9, 2025 | 0.47 | 0.49 | 0.47 | 0.47 | 0.47 | 0.21% | 219,879 |
| Oct 8, 2025 | 0.48 | 0.48 | 0.46 | 0.47 | 0.47 | -1.67% | 93,237 |
| Oct 7, 2025 | 0.47 | 0.49 | 0.46 | 0.48 | 0.48 | 2.91% | 262,113 |
| Oct 6, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -2.31% | 132,922 |
| Oct 3, 2025 | 0.49 | 0.49 | 0.47 | 0.48 | 0.48 | -1.65% | 183,682 |
| Oct 2, 2025 | 0.48 | 0.49 | 0.47 | 0.48 | 0.48 | -0.31% | 164,292 |
| Oct 1, 2025 | 0.48 | 0.49 | 0.47 | 0.49 | 0.49 | 1.46% | 129,146 |
| Sep 30, 2025 | 0.48 | 0.49 | 0.48 | 0.48 | 0.48 | -1.34% | 247,465 |
| Sep 29, 2025 | 0.47 | 0.51 | 0.47 | 0.48 | 0.48 | 6.95% | 636,377 |
| Sep 26, 2025 | 0.46 | 0.47 | 0.45 | 0.45 | 0.45 | -3.82% | 161,108 |
| Sep 25, 2025 | 0.46 | 0.48 | 0.45 | 0.47 | 0.47 | 2.95% | 280,615 |
| Sep 24, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | -1.51% | 121,501 |
| Sep 23, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -0.54% | 112,065 |
| Sep 22, 2025 | 0.45 | 0.47 | 0.45 | 0.47 | 0.47 | 1.74% | 134,561 |
| Sep 19, 2025 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | 1.66% | 42,652 |
| Sep 18, 2025 | 0.46 | 0.47 | 0.45 | 0.45 | 0.45 | -2.06% | 96,825 |
| Sep 17, 2025 | 0.46 | 0.47 | 0.46 | 0.46 | 0.46 | -0.65% | 43,430 |
| Sep 16, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -1.59% | 42,748 |
| Sep 15, 2025 | 0.46 | 0.48 | 0.46 | 0.47 | 0.47 | 1.95% | 130,436 |
| Sep 12, 2025 | 0.47 | 0.51 | 0.46 | 0.46 | 0.46 | -2.43% | 417,178 |
| Sep 11, 2025 | 0.48 | 0.48 | 0.45 | 0.47 | 0.47 | -1.04% | 136,104 |
| Sep 10, 2025 | 0.44 | 0.48 | 0.44 | 0.48 | 0.48 | 7.64% | 235,663 |
| Sep 9, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | -0.67% | 61,666 |
| Sep 8, 2025 | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | -0.88% | 96,255 |
| Sep 5, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -0.88% | 49,270 |
| Sep 4, 2025 | 0.45 | 0.47 | 0.45 | 0.46 | 0.46 | 1.45% | 156,949 |
| Sep 3, 2025 | 0.45 | 0.46 | 0.45 | 0.45 | 0.45 | -0.77% | 201,645 |
| Sep 2, 2025 | 0.48 | 0.48 | 0.45 | 0.45 | 0.45 | -2.37% | 136,862 |
| Sep 1, 2025 | 0.46 | 0.47 | 0.46 | 0.46 | 0.46 | -2.32% | 118,831 |
| Aug 29, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | 0.21% | 83,133 |
| Aug 28, 2025 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | - | 44,584 |
| Aug 27, 2025 | 0.48 | 0.48 | 0.46 | 0.47 | 0.47 | 1.94% | 47,523 |
| Aug 26, 2025 | 0.48 | 0.49 | 0.47 | 0.47 | 0.47 | -3.93% | 295,336 |
| Aug 25, 2025 | 0.47 | 0.49 | 0.47 | 0.48 | 0.48 | 2.33% | 80,417 |
| Aug 22, 2025 | 0.49 | 0.49 | 0.47 | 0.47 | 0.47 | -1.46% | 85,029 |
| Aug 21, 2025 | 0.47 | 0.50 | 0.47 | 0.48 | 0.48 | 2.56% | 226,322 |
| Aug 20, 2025 | 0.47 | 0.48 | 0.47 | 0.47 | 0.47 | -1.37% | 115,031 |
| Aug 19, 2025 | 0.49 | 0.49 | 0.47 | 0.47 | 0.47 | -2.37% | 79,370 |
| Aug 18, 2025 | 0.47 | 0.49 | 0.47 | 0.49 | 0.49 | 2.75% | 159,471 |
| Aug 15, 2025 | 0.49 | 0.49 | 0.46 | 0.47 | 0.47 | -3.47% | 154,996 |
| Aug 14, 2025 | 0.50 | 0.53 | 0.47 | 0.49 | 0.49 | -6.13% | 766,303 |
| Aug 13, 2025 | 0.44 | 0.53 | 0.44 | 0.52 | 0.52 | 17.30% | 1,277,211 |
| Aug 12, 2025 | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | 0.56% | 51,093 |
| Aug 11, 2025 | 0.44 | 0.45 | 0.44 | 0.44 | 0.44 | -0.11% | 59,050 |
| Aug 8, 2025 | 0.46 | 0.46 | 0.44 | 0.44 | 0.44 | -1.01% | 185,693 |
| Aug 7, 2025 | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | -0.33% | 94,084 |
| Aug 6, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | -0.22% | 178,365 |
| Aug 5, 2025 | 0.44 | 0.46 | 0.44 | 0.45 | 0.45 | 1.47% | 179,870 |
| Aug 4, 2025 | 0.45 | 0.46 | 0.44 | 0.44 | 0.44 | -2.63% | 251,882 |
| Aug 1, 2025 | 0.47 | 0.47 | 0.45 | 0.46 | 0.46 | -0.98% | 113,551 |
| Jul 31, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -1.81% | 70,359 |
| Jul 30, 2025 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | 0.11% | 75,006 |
| Jul 29, 2025 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | 0.32% | 176,867 |
| Jul 28, 2025 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | -2.00% | 96,666 |
| Jul 25, 2025 | 0.49 | 0.49 | 0.47 | 0.48 | 0.48 | -1.75% | 108,788 |
| Jul 24, 2025 | 0.47 | 0.49 | 0.47 | 0.48 | 0.48 | 3.19% | 182,322 |
| Jul 23, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | 1.19% | 42,553 |
| Jul 22, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -1.28% | 54,167 |
| Jul 21, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.43% | 25,581 |