NOV Inc. (FRA:NO8)
Germany
· Delayed Price · Currency is EUR 14.00
+0.16 (1.19%)
At close: Dec 5, 2025
NOV Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13.75 | 14.00 | 13.75 | 14.00 | 14.00 | 0.72% | 177 |
| Dec 4, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.84 | 6.60% | - |
| Dec 3, 2025 | 13.04 | 13.04 | 13.04 | 13.04 | 12.98 | -0.72% | - |
| Dec 2, 2025 | 13.14 | 13.14 | 13.14 | 13.14 | 13.07 | -0.94% | - |
| Dec 1, 2025 | 13.26 | 13.26 | 13.26 | 13.26 | 13.20 | 2.35% | - |
| Nov 28, 2025 | 12.96 | 12.96 | 12.96 | 12.96 | 12.90 | 0.74% | - |
| Nov 27, 2025 | 12.86 | 12.86 | 12.86 | 12.86 | 12.80 | 0.08% | - |
| Nov 26, 2025 | 12.85 | 12.85 | 12.85 | 12.85 | 12.79 | -1.87% | - |
| Nov 25, 2025 | 12.83 | 13.10 | 12.83 | 13.10 | 13.03 | 1.99% | 250 |
| Nov 24, 2025 | 12.84 | 12.84 | 12.84 | 12.84 | 12.78 | 4.94% | - |
| Nov 21, 2025 | 12.24 | 12.24 | 12.24 | 12.24 | 12.18 | -6.42% | - |
| Nov 20, 2025 | 13.08 | 13.08 | 13.08 | 13.08 | 13.01 | 0.35% | - |
| Nov 19, 2025 | 13.03 | 13.03 | 13.03 | 13.03 | 12.97 | 2.16% | - |
| Nov 18, 2025 | 12.76 | 12.76 | 12.76 | 12.76 | 12.70 | -4.13% | - |
| Nov 17, 2025 | 13.31 | 13.31 | 13.31 | 13.31 | 13.24 | 1.49% | - |
| Nov 14, 2025 | 13.11 | 13.11 | 13.11 | 13.11 | 13.05 | -0.30% | - |
| Nov 13, 2025 | 13.15 | 13.15 | 13.15 | 13.15 | 13.09 | -1.76% | - |
| Nov 12, 2025 | 13.39 | 13.39 | 13.39 | 13.39 | 13.32 | 0.37% | - |
| Nov 11, 2025 | 13.34 | 13.34 | 13.34 | 13.34 | 13.27 | 0.64% | - |
| Nov 10, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.19 | -0.15% | - |
| Nov 7, 2025 | 13.27 | 13.27 | 13.27 | 13.27 | 13.21 | 2.55% | - |
| Nov 6, 2025 | 12.94 | 12.94 | 12.94 | 12.94 | 12.88 | 1.81% | - |
| Nov 5, 2025 | 12.71 | 12.71 | 12.71 | 12.71 | 12.65 | -1.66% | - |
| Nov 4, 2025 | 12.93 | 12.93 | 12.93 | 12.93 | 12.87 | 2.78% | - |
| Nov 3, 2025 | 12.58 | 12.58 | 12.58 | 12.58 | 12.52 | -2.78% | - |
| Oct 31, 2025 | 12.94 | 12.94 | 12.94 | 12.94 | 12.88 | -1.60% | - |
| Oct 30, 2025 | 13.01 | 13.15 | 13.01 | 13.15 | 13.08 | 3.18% | - |
| Oct 29, 2025 | 12.74 | 12.74 | 12.74 | 12.74 | 12.68 | 8.75% | - |
| Oct 28, 2025 | 11.72 | 11.72 | 11.72 | 11.72 | 11.66 | -1.80% | - |
| Oct 27, 2025 | 11.78 | 11.93 | 11.78 | 11.93 | 11.87 | -0.33% | - |
| Oct 24, 2025 | 11.97 | 11.97 | 11.97 | 11.97 | 11.91 | 4.27% | - |
| Oct 23, 2025 | 11.48 | 11.48 | 11.48 | 11.48 | 11.43 | 2.27% | - |
| Oct 22, 2025 | 11.23 | 11.23 | 11.23 | 11.23 | 11.17 | 3.65% | - |
| Oct 21, 2025 | 10.83 | 10.83 | 10.83 | 10.83 | 10.78 | 1.79% | - |
| Oct 20, 2025 | 10.64 | 10.64 | 10.64 | 10.64 | 10.59 | 0.05% | - |
| Oct 17, 2025 | 10.64 | 10.64 | 10.64 | 10.64 | 10.59 | -2.25% | - |
| Oct 16, 2025 | 10.88 | 10.88 | 10.88 | 10.88 | 10.83 | 1.54% | - |
| Oct 15, 2025 | 10.72 | 10.72 | 10.72 | 10.72 | 10.67 | -0.60% | - |
| Oct 14, 2025 | 10.78 | 10.78 | 10.78 | 10.78 | 10.73 | 1.36% | - |
| Oct 13, 2025 | 10.64 | 10.64 | 10.64 | 10.64 | 10.59 | -2.97% | - |
| Oct 10, 2025 | 11.20 | 11.20 | 10.96 | 10.96 | 10.91 | -5.56% | 100 |
| Oct 9, 2025 | 11.61 | 11.61 | 11.61 | 11.61 | 11.55 | -1.23% | - |
| Oct 8, 2025 | 11.67 | 11.75 | 11.67 | 11.75 | 11.70 | 2.17% | 100 |
| Oct 7, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.45 | -0.82% | - |
| Oct 6, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.54 | 3.62% | - |
| Oct 3, 2025 | 11.19 | 11.19 | 11.19 | 11.19 | 11.14 | 0.09% | - |
| Oct 2, 2025 | 11.38 | 11.61 | 11.18 | 11.18 | 11.13 | 0.22% | 350 |
| Oct 1, 2025 | 11.16 | 11.16 | 11.16 | 11.16 | 11.10 | 0.18% | - |
| Sep 30, 2025 | 11.14 | 11.14 | 11.14 | 11.14 | 11.08 | -1.85% | - |
| Sep 29, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.29 | -1.65% | - |
| Sep 26, 2025 | 11.27 | 11.54 | 11.27 | 11.54 | 11.48 | 4.39% | - |
| Sep 25, 2025 | 11.05 | 11.05 | 11.05 | 11.05 | 11.00 | 1.24% | - |
| Sep 24, 2025 | 10.92 | 10.92 | 10.92 | 10.92 | 10.86 | 4.15% | - |
| Sep 23, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.43 | -1.73% | - |
| Sep 22, 2025 | 10.67 | 10.67 | 10.67 | 10.67 | 10.62 | -1.39% | - |
| Sep 19, 2025 | 10.82 | 10.82 | 10.82 | 10.82 | 10.76 | -0.73% | - |
| Sep 18, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.84 | -1.45% | - |
| Sep 17, 2025 | 11.06 | 11.06 | 11.06 | 11.06 | 11.00 | 3.41% | - |
| Sep 16, 2025 | 10.65 | 10.69 | 10.65 | 10.69 | 10.64 | -1.97% | - |
| Sep 15, 2025 | 10.91 | 10.91 | 10.91 | 10.91 | 10.85 | -1.71% | - |
| Sep 12, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.04 | 0.91% | - |
| Sep 11, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.88 | -0.27% | - |
| Sep 10, 2025 | 11.05 | 11.34 | 11.03 | 11.03 | 10.91 | -1.08% | 460 |
| Sep 9, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.03 | -1.59% | - |
| Sep 8, 2025 | 11.33 | 11.33 | 11.33 | 11.33 | 11.21 | 0.27% | - |
| Sep 5, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.18 | 3.29% | - |
| Sep 4, 2025 | 10.94 | 10.94 | 10.94 | 10.94 | 10.82 | -1.31% | - |
| Sep 3, 2025 | 11.08 | 11.08 | 11.08 | 11.08 | 10.96 | -0.76% | - |
| Sep 2, 2025 | 11.35 | 11.35 | 11.17 | 11.17 | 11.05 | -0.09% | - |
| Sep 1, 2025 | 11.18 | 11.18 | 11.18 | 11.18 | 11.06 | 0.18% | - |
| Aug 29, 2025 | 11.16 | 11.16 | 11.16 | 11.16 | 11.04 | 0.68% | - |
| Aug 28, 2025 | 11.08 | 11.08 | 11.08 | 11.08 | 10.96 | 1.51% | - |
| Aug 27, 2025 | 10.92 | 10.92 | 10.92 | 10.92 | 10.80 | -1.76% | - |
| Aug 26, 2025 | 11.11 | 11.11 | 11.11 | 11.11 | 10.99 | 0.63% | - |
| Aug 25, 2025 | 11.04 | 11.04 | 11.04 | 11.04 | 10.93 | 4.35% | - |
| Aug 22, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.47 | 2.27% | - |
| Aug 21, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.24 | -2.86% | - |
| Aug 20, 2025 | 10.54 | 10.65 | 10.54 | 10.65 | 10.54 | 2.35% | 231 |
| Aug 19, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 10.30 | 1.76% | - |
| Aug 18, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.12 | -1.68% | - |
| Aug 15, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.29 | -0.14% | - |
| Aug 14, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.31 | 1.71% | - |
| Aug 13, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.13 | 1.34% | - |
| Aug 12, 2025 | 10.10 | 10.11 | 10.10 | 10.11 | 10.00 | -1.89% | - |
| Aug 11, 2025 | 10.04 | 10.30 | 10.04 | 10.30 | 10.19 | 2.44% | 700 |
| Aug 8, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 9.95 | -1.13% | - |
| Aug 7, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.06 | -2.68% | - |
| Aug 6, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.34 | - | - |
| Aug 5, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.34 | 1.06% | - |
| Aug 4, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.23 | -5.01% | - |
| Aug 1, 2025 | 10.89 | 10.89 | 10.89 | 10.89 | 10.77 | -0.82% | - |
| Jul 31, 2025 | 10.98 | 10.98 | 10.98 | 10.98 | 10.86 | -1.26% | - |
| Jul 30, 2025 | 11.10 | 11.12 | 11.10 | 11.12 | 11.00 | -3.97% | - |
| Jul 29, 2025 | 11.58 | 11.58 | 11.58 | 11.58 | 11.45 | -3.70% | - |
| Jul 28, 2025 | 12.02 | 12.02 | 12.02 | 12.02 | 11.89 | 3.67% | - |
| Jul 25, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.47 | 0.65% | - |
| Jul 24, 2025 | 11.52 | 11.52 | 11.52 | 11.52 | 11.40 | 5.25% | - |
| Jul 23, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | 10.83 | 2.29% | - |
| Jul 22, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.59 | -2.64% | - |
| Jul 21, 2025 | 10.99 | 10.99 | 10.99 | 10.99 | 10.88 | -0.18% | - |