Skip to main content
Novem Group S.A. (ETR:NVM)
Germany flag Germany · Delayed Price · Currency is EUR
2.640
+0.040 (1.54%)
Apr 28, 2026, 5:35 PM CET

Novem Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.662.662.642.642.641.54%334
Apr 27, 20262.622.662.542.602.60-0.76%4,583
Apr 24, 20262.622.622.622.622.62--
Apr 23, 20262.662.662.622.622.620.77%127
Apr 22, 20262.662.662.602.602.60-2.99%4
Apr 21, 20262.682.702.642.682.682.29%6,730
Apr 20, 20262.682.682.622.622.62-468
Apr 17, 20262.622.622.622.622.62--
Apr 16, 20262.622.622.622.622.62--
Apr 15, 20262.582.622.542.622.621.55%633
Apr 14, 20262.602.622.562.582.58-2.27%4,644
Apr 13, 20262.702.742.602.642.64-48,118
Apr 10, 20262.742.902.642.642.64-2.22%80,374
Apr 9, 20262.702.702.702.702.70-2.88%20,042
Apr 8, 20262.702.782.702.782.788.59%3,620
Apr 7, 20262.802.802.542.562.56-0.39%58,613
Apr 2, 20262.462.572.462.572.570.78%4,184
Apr 1, 20262.472.552.472.552.552.82%816
Mar 31, 20262.502.512.372.482.48-3.50%29,699
Mar 30, 20262.652.652.572.572.57-2.28%555
Mar 27, 20262.632.632.632.632.63-210
Mar 26, 20262.632.632.632.632.63--
Mar 25, 20262.642.642.632.632.63-2,000
Mar 24, 20262.702.702.632.632.63-7.07%7,147
Mar 23, 20262.832.832.832.832.83-0.70%-
Mar 20, 20262.852.852.852.852.850.35%-
Mar 19, 20262.932.932.842.842.845.19%13,261
Mar 18, 20262.702.702.702.702.700.37%-
Mar 17, 20262.602.692.602.692.69-56
Mar 16, 20262.712.712.662.692.69-0.74%1,803
Mar 13, 20262.902.902.712.712.71-4.91%6,941
Mar 12, 20262.852.852.852.852.85-1,000
Mar 11, 20262.942.942.802.852.85-1.04%3,925
Mar 10, 20262.882.882.882.882.881.05%-
Mar 9, 20262.912.912.852.852.85-0.35%1,690
Mar 6, 20262.812.862.792.862.860.35%13,462
Mar 5, 20262.852.852.852.852.852.52%-
Mar 4, 20262.962.962.782.782.781.46%5,336
Mar 3, 20262.902.902.742.742.74-7.12%23,033
Mar 2, 20262.902.952.902.952.95-0.34%822
Feb 27, 20262.962.962.962.962.96-0.34%-
Feb 26, 20262.972.972.972.972.970.68%-
Feb 25, 20262.983.002.952.952.95-15,905
Feb 24, 20262.902.952.902.952.950.34%2,926
Feb 23, 20263.033.032.942.942.94-2.65%1,604
Feb 20, 20263.023.022.983.023.021.00%22,318
Feb 19, 20262.912.992.902.992.99-0.99%2,163
Feb 18, 20263.003.023.003.023.020.33%202
Feb 17, 20263.003.013.003.013.012.03%5,890
Feb 16, 20262.952.952.952.952.95-2.64%-
Feb 13, 20262.903.032.903.033.033.77%1,894
Feb 12, 20262.902.922.902.922.92-85
Feb 11, 20262.832.922.832.922.926.18%4,730
Feb 10, 20262.822.832.752.752.75-2.48%3,432
Feb 9, 20262.953.002.822.822.82-5.37%885
Feb 6, 20262.822.982.822.982.98-0.33%667
Feb 5, 20263.093.092.992.992.993.10%2,490
Feb 4, 20262.902.902.902.902.90-151
Feb 3, 20263.043.042.902.902.90-6.45%767
Feb 2, 20263.103.103.103.103.10-1,032
Jan 30, 20263.103.103.103.103.101.31%-
Jan 29, 20263.003.063.003.063.06-1.29%80
Jan 28, 20263.023.103.013.103.10-5,709
Jan 27, 20263.103.103.103.103.100.65%-
Jan 26, 20263.013.083.013.083.08-0.65%226
Jan 23, 20263.193.193.103.103.101.31%5,887
Jan 22, 20263.083.123.063.063.06-1.61%3,246
Jan 21, 20263.013.113.013.113.11-134
Jan 20, 20263.203.203.113.113.110.32%5,126
Jan 19, 20263.023.103.023.103.10-0.32%2
Jan 16, 20263.053.113.053.113.11-1.27%200
Jan 15, 20262.943.152.893.153.155.70%5,154
Jan 14, 20262.982.982.982.982.98-2.30%-
Jan 13, 20262.903.052.903.053.053.74%7,625
Jan 12, 20263.123.122.942.942.94-6.96%1,862
Jan 9, 20263.083.163.083.163.164.64%1,744
Jan 8, 20263.203.203.023.023.02-4.43%11,984
Jan 7, 20263.033.173.033.163.164.98%1,130
Jan 6, 20262.963.012.963.013.010.67%35
Jan 5, 20262.912.992.912.992.99-255
Jan 2, 20262.922.992.922.992.992.40%34
Dec 30, 20252.912.922.912.922.920.34%1,037
Dec 29, 20253.013.012.732.912.910.34%3,827
Dec 23, 20252.772.972.772.902.904.69%22,578
Dec 22, 20252.632.842.632.772.771.47%3,917
Dec 19, 20252.752.782.682.732.73-0.36%41,262
Dec 18, 20252.732.772.662.742.740.74%3,760
Dec 17, 20252.602.722.592.722.721.12%9,371
Dec 16, 20252.672.692.602.692.693.86%8,291
Dec 15, 20252.602.652.522.592.59-1.15%2,953
Dec 12, 20252.632.672.512.622.62-4.73%95,859
Dec 11, 20252.712.752.562.752.753.77%19,775
Dec 10, 20252.642.722.642.652.651.92%15,993
Dec 9, 20252.602.652.532.602.60-1.14%23,992
Dec 8, 20252.602.632.602.632.63-658
Dec 5, 20252.712.712.602.632.63-3.66%2,499
Dec 4, 20252.712.732.712.732.73-100
Dec 3, 20252.702.732.702.732.73-1.80%3,399
Dec 2, 20252.702.782.702.782.780.36%53
Dec 1, 20252.772.772.772.772.77--