Navamedic ASA (FRA:N1A)
Germany
· Delayed Price · Currency is EUR 1.825
0.00 (0.00%)
Last updated: Dec 4, 2025, 8:00 AM CET
Navamedic ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | - |
| Dec 3, 2025 | 1.79 | 1.83 | 1.79 | 1.83 | 1.83 | 2.24% | - |
| Dec 2, 2025 | 1.86 | 1.86 | 1.79 | 1.79 | 1.79 | -4.03% | - |
| Dec 1, 2025 | 1.76 | 1.86 | 1.76 | 1.86 | 1.86 | 5.98% | - |
| Nov 28, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -0.28% | - |
| Nov 27, 2025 | 1.81 | 1.81 | 1.76 | 1.76 | 1.76 | -2.76% | - |
| Nov 26, 2025 | 1.89 | 1.89 | 1.81 | 1.81 | 1.81 | -3.98% | - |
| Nov 25, 2025 | 1.72 | 1.89 | 1.72 | 1.89 | 1.89 | 9.91% | - |
| Nov 24, 2025 | 1.74 | 1.74 | 1.72 | 1.72 | 1.72 | -1.44% | - |
| Nov 21, 2025 | 1.78 | 1.78 | 1.74 | 1.74 | 1.74 | -1.97% | - |
| Nov 20, 2025 | 1.80 | 1.80 | 1.78 | 1.78 | 1.78 | -1.11% | - |
| Nov 19, 2025 | 1.77 | 1.80 | 1.77 | 1.80 | 1.80 | 1.41% | - |
| Nov 18, 2025 | 1.82 | 1.82 | 1.77 | 1.77 | 1.77 | -2.75% | - |
| Nov 17, 2025 | 1.81 | 1.82 | 1.81 | 1.82 | 1.82 | 0.83% | - |
| Nov 14, 2025 | 1.84 | 1.84 | 1.81 | 1.81 | 1.81 | -1.63% | - |
| Nov 13, 2025 | 1.81 | 1.84 | 1.81 | 1.84 | 1.84 | 1.66% | - |
| Nov 12, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | - |
| Nov 11, 2025 | 1.80 | 1.81 | 1.80 | 1.81 | 1.81 | - | - |
| Nov 10, 2025 | 1.78 | 1.81 | 1.78 | 1.81 | 1.81 | 1.69% | - |
| Nov 7, 2025 | 1.79 | 1.79 | 1.78 | 1.78 | 1.78 | -0.56% | - |
| Nov 6, 2025 | 1.78 | 1.79 | 1.78 | 1.79 | 1.79 | 2.00% | - |
| Nov 5, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -0.28% | - |
| Nov 4, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -0.28% | - |
| Nov 3, 2025 | 1.80 | 1.80 | 1.76 | 1.76 | 1.76 | -2.22% | - |
| Oct 31, 2025 | 1.82 | 1.82 | 1.80 | 1.80 | 1.80 | -0.83% | - |
| Oct 30, 2025 | 1.81 | 1.82 | 1.81 | 1.82 | 1.82 | 0.28% | - |
| Oct 29, 2025 | 1.92 | 1.92 | 1.81 | 1.81 | 1.81 | -5.48% | - |
| Oct 28, 2025 | 1.99 | 1.99 | 1.92 | 1.92 | 1.92 | -3.77% | - |
| Oct 27, 2025 | 1.88 | 1.99 | 1.88 | 1.99 | 1.99 | 6.42% | - |
| Oct 24, 2025 | 1.91 | 1.91 | 1.87 | 1.87 | 1.87 | -1.84% | - |
| Oct 23, 2025 | 1.94 | 1.94 | 1.91 | 1.91 | 1.91 | -1.55% | - |
| Oct 22, 2025 | 1.90 | 1.94 | 1.90 | 1.94 | 1.94 | 2.38% | - |
| Oct 21, 2025 | 1.90 | 1.90 | 1.89 | 1.89 | 1.89 | -0.26% | - |
| Oct 20, 2025 | 1.89 | 1.90 | 1.89 | 1.90 | 1.90 | 0.53% | - |
| Oct 17, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | - |
| Oct 16, 2025 | 1.84 | 1.89 | 1.84 | 1.89 | 1.89 | 2.72% | - |
| Oct 15, 2025 | 1.85 | 1.85 | 1.84 | 1.84 | 1.84 | -0.81% | - |
| Oct 14, 2025 | 1.89 | 1.89 | 1.85 | 1.85 | 1.85 | -2.12% | - |
| Oct 13, 2025 | 1.93 | 1.93 | 1.89 | 1.89 | 1.89 | -1.56% | - |
| Oct 10, 2025 | 1.95 | 1.96 | 1.92 | 1.92 | 1.92 | -1.29% | - |
| Oct 9, 2025 | 1.87 | 1.95 | 1.87 | 1.95 | 1.95 | 4.01% | - |
| Oct 8, 2025 | 1.83 | 1.87 | 1.83 | 1.87 | 1.87 | 2.47% | - |
| Oct 7, 2025 | 1.86 | 1.86 | 1.83 | 1.83 | 1.83 | -1.88% | - |
| Oct 6, 2025 | 1.81 | 1.86 | 1.81 | 1.86 | 1.86 | 2.76% | - |
| Oct 3, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 0.28% | - |
| Oct 2, 2025 | 1.82 | 1.82 | 1.81 | 1.81 | 1.81 | -0.55% | - |
| Oct 1, 2025 | 1.80 | 1.82 | 1.80 | 1.82 | 1.82 | 0.83% | - |
| Sep 30, 2025 | 1.79 | 1.80 | 1.79 | 1.80 | 1.80 | 0.84% | - |
| Sep 29, 2025 | 1.81 | 1.84 | 1.79 | 1.79 | 1.79 | -1.38% | 2,400 |
| Sep 26, 2025 | 1.82 | 1.82 | 1.81 | 1.81 | 1.81 | -0.55% | - |
| Sep 25, 2025 | 1.81 | 1.82 | 1.81 | 1.82 | 1.82 | -0.27% | - |
| Sep 24, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 0.27% | - |
| Sep 23, 2025 | 1.85 | 1.85 | 1.82 | 1.82 | 1.82 | -1.36% | - |
| Sep 22, 2025 | 1.84 | 1.85 | 1.84 | 1.85 | 1.85 | 0.27% | - |
| Sep 19, 2025 | 1.77 | 1.84 | 1.77 | 1.84 | 1.84 | 3.95% | - |
| Sep 18, 2025 | 1.85 | 1.85 | 1.77 | 1.77 | 1.77 | -2.48% | - |
| Sep 17, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | - |
| Sep 16, 2025 | 1.86 | 1.86 | 1.82 | 1.82 | 1.82 | -2.42% | - |
| Sep 15, 2025 | 1.87 | 1.87 | 1.86 | 1.86 | 1.86 | -0.27% | - |
| Sep 12, 2025 | 1.83 | 1.87 | 1.83 | 1.87 | 1.87 | 2.19% | - |
| Sep 11, 2025 | 1.82 | 1.83 | 1.82 | 1.83 | 1.83 | 0.27% | - |
| Sep 10, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 0.28% | - |
| Sep 9, 2025 | 1.82 | 1.86 | 1.82 | 1.82 | 1.82 | -0.27% | 2,400 |
| Sep 8, 2025 | 1.81 | 1.82 | 1.81 | 1.82 | 1.82 | 1.68% | - |
| Sep 5, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 0.28% | - |
| Sep 4, 2025 | 1.81 | 1.81 | 1.79 | 1.79 | 1.79 | -1.38% | - |
| Sep 3, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 0.28% | - |
| Sep 2, 2025 | 1.83 | 1.83 | 1.81 | 1.81 | 1.81 | -1.37% | - |
| Sep 1, 2025 | 1.81 | 1.83 | 1.81 | 1.83 | 1.83 | 1.10% | - |
| Aug 29, 2025 | 1.84 | 1.84 | 1.81 | 1.81 | 1.81 | -1.36% | - |
| Aug 28, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -0.27% | - |
| Aug 27, 2025 | 1.81 | 1.84 | 1.81 | 1.84 | 1.84 | 1.94% | - |
| Aug 26, 2025 | 1.87 | 1.87 | 1.81 | 1.81 | 1.81 | -3.48% | - |
| Aug 25, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 0.27% | - |
| Aug 22, 2025 | 1.85 | 1.87 | 1.85 | 1.87 | 1.87 | 0.54% | - |
| Aug 21, 2025 | 1.85 | 1.86 | 1.85 | 1.86 | 1.86 | 0.54% | - |
| Aug 20, 2025 | 1.86 | 1.86 | 1.85 | 1.85 | 1.85 | -0.81% | - |
| Aug 19, 2025 | 1.88 | 1.88 | 1.86 | 1.86 | 1.86 | -1.06% | - |
| Aug 18, 2025 | 1.94 | 1.94 | 1.88 | 1.88 | 1.88 | -2.84% | - |
| Aug 15, 2025 | 1.98 | 1.98 | 1.94 | 1.94 | 1.94 | -2.27% | - |
| Aug 14, 2025 | 2.13 | 2.13 | 1.98 | 1.98 | 1.98 | -6.60% | - |
| Aug 13, 2025 | 2.08 | 2.12 | 2.08 | 2.12 | 2.12 | 1.92% | - |
| Aug 12, 2025 | 2.13 | 2.13 | 2.08 | 2.08 | 2.08 | -2.35% | - |
| Aug 11, 2025 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | - | 200 |
| Aug 8, 2025 | 2.17 | 2.17 | 2.13 | 2.13 | 2.13 | -2.29% | - |
| Aug 7, 2025 | 2.09 | 2.18 | 2.09 | 2.18 | 2.18 | 4.81% | - |
| Aug 6, 2025 | 2.09 | 2.09 | 2.08 | 2.08 | 2.08 | -0.48% | - |
| Aug 5, 2025 | 2.04 | 2.09 | 2.04 | 2.09 | 2.09 | 2.96% | - |
| Aug 4, 2025 | 1.95 | 2.03 | 1.95 | 2.03 | 2.03 | 3.31% | - |
| Aug 1, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | - | - |
| Jul 31, 2025 | 1.98 | 1.98 | 1.97 | 1.97 | 1.97 | -0.51% | - |
| Jul 30, 2025 | 1.96 | 1.98 | 1.96 | 1.98 | 1.98 | 0.77% | - |
| Jul 29, 2025 | 1.99 | 1.99 | 1.96 | 1.96 | 1.96 | -1.26% | - |
| Jul 28, 2025 | 2.00 | 2.00 | 1.99 | 1.99 | 1.99 | -0.75% | - |
| Jul 25, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0.25% | - |
| Jul 24, 2025 | 2.12 | 2.12 | 2.00 | 2.00 | 2.00 | -5.45% | - |
| Jul 23, 2025 | 2.16 | 2.16 | 2.11 | 2.11 | 2.11 | -2.31% | - |
| Jul 22, 2025 | 2.11 | 2.18 | 2.11 | 2.16 | 2.16 | 2.37% | - |
| Jul 21, 2025 | 2.05 | 2.18 | 2.05 | 2.11 | 2.11 | 16.25% | 200 |
| Jul 18, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | - |