Nova Ltd. (FRA:NMR)
Germany
· Delayed Price · Currency is EUR 274.20
0.00 (0.00%)
At close: Dec 5, 2025
Nova Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 274.20 | 274.20 | 274.20 | 274.20 | 274.20 | - | - |
| Dec 4, 2025 | 274.20 | 274.20 | 274.20 | 274.20 | 274.20 | 0.07% | - |
| Dec 3, 2025 | 270.00 | 274.00 | 270.00 | 274.00 | 274.00 | 2.78% | 56 |
| Dec 2, 2025 | 261.20 | 266.60 | 261.20 | 266.60 | 266.60 | 0.38% | 60 |
| Dec 1, 2025 | 265.60 | 265.60 | 265.60 | 265.60 | 265.60 | 0.08% | - |
| Nov 28, 2025 | 265.40 | 265.40 | 265.40 | 265.40 | 265.40 | -0.38% | - |
| Nov 27, 2025 | 262.80 | 266.40 | 262.80 | 266.40 | 266.40 | 3.10% | 25 |
| Nov 26, 2025 | 258.40 | 258.40 | 258.40 | 258.40 | 258.40 | 1.10% | - |
| Nov 25, 2025 | 255.60 | 255.60 | 255.60 | 255.60 | 255.60 | 3.06% | - |
| Nov 24, 2025 | 242.20 | 248.00 | 242.20 | 248.00 | 248.00 | 3.68% | 20 |
| Nov 21, 2025 | 239.20 | 239.20 | 239.20 | 239.20 | 239.20 | -7.86% | - |
| Nov 20, 2025 | 259.60 | 259.60 | 259.60 | 259.60 | 259.60 | 6.74% | - |
| Nov 19, 2025 | 243.20 | 243.20 | 243.20 | 243.20 | 243.20 | -1.06% | - |
| Nov 18, 2025 | 242.80 | 245.80 | 242.80 | 245.80 | 245.80 | -1.52% | 90 |
| Nov 17, 2025 | 251.60 | 251.60 | 249.60 | 249.60 | 249.60 | -2.27% | 4 |
| Nov 14, 2025 | 254.00 | 255.40 | 254.00 | 255.40 | 255.40 | -5.34% | 2 |
| Nov 13, 2025 | 269.80 | 269.80 | 269.80 | 269.80 | 269.80 | 0.30% | - |
| Nov 12, 2025 | 265.60 | 269.00 | 265.60 | 269.00 | 269.00 | -2.04% | 100 |
| Nov 11, 2025 | 274.60 | 274.60 | 274.60 | 274.60 | 274.60 | -0.44% | - |
| Nov 10, 2025 | 269.20 | 275.80 | 269.20 | 275.80 | 275.80 | 2.07% | 20 |
| Nov 7, 2025 | 270.20 | 270.20 | 270.20 | 270.20 | 270.20 | -8.78% | - |
| Nov 6, 2025 | 296.20 | 296.20 | 296.20 | 296.20 | 296.20 | 4.44% | - |
| Nov 5, 2025 | 283.60 | 283.60 | 283.60 | 283.60 | 283.60 | -2.34% | - |
| Nov 4, 2025 | 297.40 | 297.40 | 290.40 | 290.40 | 290.40 | -5.90% | 451 |
| Nov 3, 2025 | 296.60 | 308.60 | 296.60 | 308.60 | 308.60 | 3.84% | 530 |
| Oct 31, 2025 | 297.20 | 297.20 | 297.20 | 297.20 | 297.20 | -1.00% | - |
| Oct 30, 2025 | 300.20 | 300.20 | 300.20 | 300.20 | 300.20 | 1.35% | - |
| Oct 29, 2025 | 291.80 | 296.20 | 291.80 | 296.20 | 296.20 | -1.40% | 20 |
| Oct 28, 2025 | 300.40 | 300.40 | 300.40 | 300.40 | 300.40 | -0.27% | 5 |
| Oct 27, 2025 | 299.40 | 301.20 | 299.40 | 301.20 | 301.20 | 3.22% | 20 |
| Oct 24, 2025 | 291.80 | 291.80 | 291.80 | 291.80 | 291.80 | 4.07% | - |
| Oct 23, 2025 | 280.40 | 280.40 | 280.40 | 280.40 | 280.40 | -2.09% | - |
| Oct 22, 2025 | 287.00 | 287.00 | 286.40 | 286.40 | 286.40 | -1.04% | 30 |
| Oct 21, 2025 | 289.40 | 289.40 | 289.40 | 289.40 | 289.40 | 2.70% | - |
| Oct 20, 2025 | 281.80 | 281.80 | 281.80 | 281.80 | 281.80 | 0.50% | - |
| Oct 17, 2025 | 280.40 | 280.40 | 280.40 | 280.40 | 280.40 | -2.98% | - |
| Oct 16, 2025 | 284.80 | 289.00 | 284.80 | 289.00 | 289.00 | 3.36% | 3 |
| Oct 15, 2025 | 271.60 | 279.60 | 271.60 | 279.60 | 279.60 | 2.19% | 20 |
| Oct 14, 2025 | 273.60 | 273.60 | 273.60 | 273.60 | 273.60 | 4.27% | - |
| Oct 13, 2025 | 262.40 | 262.40 | 262.40 | 262.40 | 262.40 | -2.02% | - |
| Oct 10, 2025 | 277.60 | 277.60 | 267.80 | 267.80 | 267.80 | -4.36% | 205 |
| Oct 9, 2025 | 273.60 | 280.00 | 273.60 | 280.00 | 280.00 | 3.02% | 50 |
| Oct 8, 2025 | 269.40 | 274.20 | 269.40 | 271.80 | 271.80 | -1.88% | 200 |
| Oct 7, 2025 | 282.80 | 282.80 | 277.00 | 277.00 | 277.00 | -1.98% | 135 |
| Oct 6, 2025 | 276.00 | 282.60 | 276.00 | 282.60 | 282.60 | 0.78% | 36 |
| Oct 3, 2025 | 280.40 | 280.40 | 280.40 | 280.40 | 280.40 | 0.21% | - |
| Oct 2, 2025 | 279.80 | 279.80 | 279.80 | 279.80 | 279.80 | -0.14% | - |
| Oct 1, 2025 | 267.80 | 280.20 | 267.60 | 280.20 | 280.20 | 5.18% | 337 |
| Sep 30, 2025 | 262.40 | 266.40 | 262.40 | 266.40 | 266.40 | 1.45% | 120 |
| Sep 29, 2025 | 262.60 | 262.60 | 262.60 | 262.60 | 262.60 | 0.92% | - |
| Sep 26, 2025 | 260.20 | 260.20 | 260.20 | 260.20 | 260.20 | -0.54% | - |
| Sep 25, 2025 | 261.60 | 261.60 | 261.60 | 261.60 | 261.60 | 0.15% | - |
| Sep 24, 2025 | 261.20 | 261.20 | 261.20 | 261.20 | 261.20 | -2.17% | - |
| Sep 23, 2025 | 267.00 | 267.00 | 267.00 | 267.00 | 267.00 | 1.44% | - |
| Sep 22, 2025 | 263.20 | 263.20 | 263.20 | 263.20 | 263.20 | 0.69% | - |
| Sep 19, 2025 | 261.40 | 261.40 | 261.40 | 261.40 | 261.40 | -0.38% | - |
| Sep 18, 2025 | 250.20 | 262.40 | 250.20 | 262.40 | 262.40 | 4.04% | 63 |
| Sep 17, 2025 | 252.20 | 252.20 | 252.20 | 252.20 | 252.20 | -0.94% | - |
| Sep 16, 2025 | 254.60 | 254.60 | 254.60 | 254.60 | 254.60 | 2.74% | - |
| Sep 15, 2025 | 248.40 | 248.40 | 247.80 | 247.80 | 247.80 | 0.90% | 30 |
| Sep 12, 2025 | 245.60 | 245.60 | 245.60 | 245.60 | 245.60 | 4.16% | - |
| Sep 11, 2025 | 235.80 | 235.80 | 235.80 | 235.80 | 235.80 | -0.25% | - |
| Sep 10, 2025 | 236.40 | 236.40 | 236.40 | 236.40 | 236.40 | 2.60% | - |
| Sep 9, 2025 | 230.40 | 230.40 | 230.40 | 230.40 | 230.40 | 5.30% | - |
| Sep 8, 2025 | 216.60 | 218.80 | 216.60 | 218.80 | 218.80 | 2.24% | 250 |
| Sep 5, 2025 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 4.39% | - |
| Sep 4, 2025 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | -0.39% | - |
| Sep 3, 2025 | 203.80 | 205.80 | 203.80 | 205.80 | 205.80 | -3.29% | 50 |
| Sep 2, 2025 | 224.20 | 224.20 | 212.80 | 212.80 | 212.80 | -4.40% | 25 |
| Sep 1, 2025 | 222.60 | 222.60 | 222.60 | 222.60 | 222.60 | -4.79% | - |
| Aug 29, 2025 | 233.80 | 233.80 | 233.80 | 233.80 | 233.80 | 4.56% | - |
| Aug 28, 2025 | 223.60 | 223.60 | 223.60 | 223.60 | 223.60 | 0.63% | - |
| Aug 27, 2025 | 222.00 | 223.20 | 222.00 | 222.20 | 222.20 | 2.02% | 684 |
| Aug 26, 2025 | 217.80 | 217.80 | 217.80 | 217.80 | 217.80 | 0.09% | - |
| Aug 25, 2025 | 213.00 | 217.60 | 213.00 | 217.60 | 217.60 | -1.00% | 100 |
| Aug 22, 2025 | 211.60 | 219.80 | 211.60 | 219.80 | 219.80 | 4.07% | 25 |
| Aug 21, 2025 | 211.20 | 211.20 | 211.20 | 211.20 | 211.20 | 2.82% | - |
| Aug 20, 2025 | 210.20 | 210.20 | 205.40 | 205.40 | 205.40 | -6.64% | 50 |
| Aug 19, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | -0.72% | - |
| Aug 18, 2025 | 216.60 | 221.60 | 216.60 | 221.60 | 221.60 | -4.24% | 15 |
| Aug 15, 2025 | 231.40 | 231.40 | 231.40 | 231.40 | 231.40 | -0.69% | - |
| Aug 14, 2025 | 233.00 | 233.00 | 233.00 | 233.00 | 233.00 | 0.60% | - |
| Aug 13, 2025 | 231.60 | 231.60 | 231.60 | 231.60 | 231.60 | -0.77% | - |
| Aug 12, 2025 | 233.40 | 233.40 | 233.40 | 233.40 | 233.40 | 2.10% | - |
| Aug 11, 2025 | 228.60 | 228.60 | 228.60 | 228.60 | 228.60 | 2.88% | - |
| Aug 8, 2025 | 222.20 | 222.20 | 222.20 | 222.20 | 222.20 | 1.46% | - |
| Aug 7, 2025 | 219.00 | 219.00 | 219.00 | 219.00 | 219.00 | -2.93% | - |
| Aug 6, 2025 | 225.60 | 225.60 | 225.60 | 225.60 | 225.60 | -3.75% | - |
| Aug 5, 2025 | 234.40 | 234.40 | 234.40 | 234.40 | 234.40 | 2.72% | - |
| Aug 4, 2025 | 228.20 | 228.20 | 228.20 | 228.20 | 228.20 | - | - |
| Aug 1, 2025 | 228.40 | 228.40 | 228.20 | 228.20 | 228.20 | -4.92% | 10 |
| Jul 31, 2025 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 2.56% | - |
| Jul 30, 2025 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | 1.30% | - |
| Jul 29, 2025 | 231.00 | 231.00 | 231.00 | 231.00 | 231.00 | 4.52% | - |
| Jul 28, 2025 | 221.00 | 221.00 | 221.00 | 221.00 | 221.00 | -0.09% | - |
| Jul 25, 2025 | 221.20 | 221.20 | 221.20 | 221.20 | 221.20 | -3.07% | - |
| Jul 24, 2025 | 228.20 | 228.20 | 228.20 | 228.20 | 228.20 | -2.31% | - |
| Jul 23, 2025 | 233.60 | 233.60 | 233.60 | 233.60 | 233.60 | -3.71% | - |
| Jul 22, 2025 | 242.60 | 242.60 | 242.60 | 242.60 | 242.60 | 1.51% | - |
| Jul 21, 2025 | 239.00 | 239.00 | 239.00 | 239.00 | 239.00 | 0.59% | - |