Noratis AG (FRA:NUVA)
Germany
· Delayed Price · Currency is EUR 0.306
+0.014 (4.79%)
At close: Dec 4, 2025
Noratis AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -4.58% | - |
| Dec 4, 2025 | 0.29 | 0.31 | 0.29 | 0.31 | 0.31 | 4.79% | - |
| Dec 3, 2025 | 0.28 | 0.30 | 0.28 | 0.29 | 0.29 | - | - |
| Dec 2, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 4.29% | 90 |
| Dec 1, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -4.11% | - |
| Nov 28, 2025 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | 3.55% | - |
| Nov 27, 2025 | 0.36 | 0.36 | 0.28 | 0.28 | 0.28 | -4.08% | - |
| Nov 26, 2025 | 0.35 | 0.35 | 0.29 | 0.29 | 0.29 | 0.68% | 1,035 |
| Nov 25, 2025 | 0.31 | 0.39 | 0.28 | 0.29 | 0.29 | 3.55% | 1,889 |
| Nov 24, 2025 | 0.27 | 0.30 | 0.27 | 0.28 | 0.28 | 4.44% | 571 |
| Nov 21, 2025 | 0.30 | 0.32 | 0.27 | 0.27 | 0.27 | -18.18% | - |
| Nov 20, 2025 | 0.35 | 0.36 | 0.33 | 0.33 | 0.33 | -7.30% | 1,436 |
| Nov 19, 2025 | 0.35 | 0.45 | 0.32 | 0.36 | 0.36 | -6.32% | 4,316 |
| Nov 18, 2025 | 0.37 | 0.44 | 0.37 | 0.38 | 0.38 | -0.52% | 1,250 |
| Nov 17, 2025 | 0.20 | 0.38 | 0.20 | 0.38 | 0.38 | 36.43% | 5,145 |
| Nov 14, 2025 | 0.40 | 0.40 | 0.26 | 0.28 | 0.28 | -30.35% | 16,180 |
| Nov 13, 2025 | 0.43 | 0.58 | 0.40 | 0.40 | 0.40 | -6.94% | 2,200 |
| Nov 12, 2025 | 0.40 | 0.48 | 0.40 | 0.43 | 0.43 | -14.46% | - |
| Nov 11, 2025 | 0.62 | 0.69 | 0.51 | 0.51 | 0.51 | -26.28% | 8,222 |
| Nov 10, 2025 | 0.62 | 0.69 | 0.62 | 0.69 | 0.69 | - | - |
| Nov 7, 2025 | 0.62 | 0.69 | 0.62 | 0.69 | 0.69 | -0.72% | - |
| Nov 6, 2025 | 0.62 | 0.69 | 0.62 | 0.69 | 0.69 | - | - |
| Nov 5, 2025 | 0.62 | 0.69 | 0.62 | 0.69 | 0.69 | - | - |
| Nov 4, 2025 | 0.64 | 0.69 | 0.64 | 0.69 | 0.69 | - | 555 |
| Nov 3, 2025 | 0.62 | 0.69 | 0.62 | 0.69 | 0.69 | 0.73% | - |
| Oct 31, 2025 | 0.74 | 0.74 | 0.69 | 0.69 | 0.69 | -6.80% | - |
| Oct 30, 2025 | 0.62 | 0.74 | 0.62 | 0.74 | 0.74 | 7.30% | - |
| Oct 29, 2025 | 0.53 | 0.72 | 0.53 | 0.69 | 0.69 | 15.13% | 2,635 |
| Oct 28, 2025 | 0.69 | 0.73 | 0.60 | 0.60 | 0.60 | -18.49% | 6 |
| Oct 27, 2025 | 0.69 | 0.73 | 0.69 | 0.73 | 0.73 | 1.39% | - |
| Oct 24, 2025 | 0.69 | 0.72 | 0.69 | 0.72 | 0.72 | 0.70% | - |
| Oct 23, 2025 | 0.70 | 0.72 | 0.70 | 0.72 | 0.72 | -4.03% | - |
| Oct 22, 2025 | 0.70 | 0.75 | 0.70 | 0.75 | 0.75 | 0.68% | - |
| Oct 21, 2025 | 0.69 | 0.74 | 0.69 | 0.74 | 0.74 | -1.33% | - |
| Oct 20, 2025 | 0.81 | 0.81 | 0.71 | 0.75 | 0.75 | -6.83% | - |
| Oct 17, 2025 | 0.76 | 0.81 | 0.76 | 0.81 | 0.81 | 1.26% | - |
| Oct 16, 2025 | 0.78 | 0.80 | 0.78 | 0.80 | 0.80 | - | - |
| Oct 15, 2025 | 0.76 | 0.80 | 0.76 | 0.80 | 0.80 | - | - |
| Oct 14, 2025 | 0.76 | 0.82 | 0.76 | 0.80 | 0.80 | -2.45% | - |
| Oct 13, 2025 | 0.76 | 0.82 | 0.76 | 0.82 | 0.82 | -1.21% | - |
| Oct 10, 2025 | 0.83 | 0.88 | 0.83 | 0.83 | 0.83 | -6.78% | - |
| Oct 9, 2025 | 0.81 | 0.89 | 0.81 | 0.89 | 0.89 | 0.57% | 2,095 |
| Oct 8, 2025 | 0.79 | 0.88 | 0.79 | 0.88 | 0.88 | 4.14% | 3,000 |
| Oct 7, 2025 | 0.81 | 0.90 | 0.81 | 0.85 | 0.85 | -5.06% | - |
| Oct 6, 2025 | 0.81 | 0.89 | 0.81 | 0.89 | 0.89 | -17.59% | - |
| Oct 3, 2025 | 0.91 | 1.08 | 0.91 | 1.08 | 1.08 | 43.05% | 555 |
| Oct 2, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - | - |
| Oct 1, 2025 | 0.76 | 0.77 | 0.76 | 0.76 | 0.76 | -1.31% | - |
| Sep 30, 2025 | 0.76 | 0.77 | 0.76 | 0.77 | 0.77 | - | - |
| Sep 29, 2025 | 0.76 | 0.77 | 0.76 | 0.77 | 0.77 | -1.29% | - |
| Sep 26, 2025 | 0.76 | 0.78 | 0.76 | 0.78 | 0.78 | 2.65% | - |
| Sep 25, 2025 | 0.68 | 0.77 | 0.68 | 0.76 | 0.76 | -1.31% | - |
| Sep 24, 2025 | 0.73 | 0.77 | 0.73 | 0.77 | 0.77 | -7.27% | - |
| Sep 23, 2025 | 0.75 | 0.83 | 0.75 | 0.83 | 0.83 | -0.60% | - |
| Sep 22, 2025 | 0.80 | 0.87 | 0.80 | 0.83 | 0.83 | -4.60% | - |
| Sep 19, 2025 | 0.84 | 0.91 | 0.84 | 0.87 | 0.87 | -3.87% | - |
| Sep 18, 2025 | 0.96 | 0.96 | 0.91 | 0.91 | 0.91 | -5.24% | - |
| Sep 17, 2025 | 0.99 | 0.99 | 0.96 | 0.96 | 0.96 | -3.05% | - |
| Sep 16, 2025 | 0.87 | 0.99 | 0.87 | 0.99 | 0.99 | 2.60% | - |
| Sep 15, 2025 | 0.99 | 0.99 | 0.96 | 0.96 | 0.96 | -2.04% | - |
| Sep 12, 2025 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | -2.00% | - |
| Sep 11, 2025 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -1.96% | - |
| Sep 10, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Sep 9, 2025 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 0.99% | - |
| Sep 8, 2025 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 3.06% | - |
| Sep 5, 2025 | 1.03 | 1.04 | 0.98 | 0.98 | 0.98 | -5.77% | - |
| Sep 4, 2025 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | -0.95% | - |
| Sep 3, 2025 | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | 0.96% | - |
| Sep 2, 2025 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 0.97% | - |
| Sep 1, 2025 | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | - | - |
| Aug 29, 2025 | 0.99 | 1.03 | 0.99 | 1.03 | 1.03 | - | - |
| Aug 28, 2025 | 1.08 | 1.08 | 1.03 | 1.03 | 1.03 | - | 700 |
| Aug 27, 2025 | 0.99 | 1.03 | 0.99 | 1.03 | 1.03 | - | - |
| Aug 26, 2025 | 0.98 | 1.04 | 0.98 | 1.03 | 1.03 | 0.98% | - |
| Aug 25, 2025 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | 2.51% | - |
| Aug 22, 2025 | 1.00 | 1.03 | 1.00 | 1.00 | 1.00 | -1.49% | - |
| Aug 21, 2025 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | - | - |
| Aug 20, 2025 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | -0.98% | - |
| Aug 19, 2025 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | -0.97% | - |
| Aug 18, 2025 | 0.92 | 1.03 | 0.92 | 1.03 | 1.03 | 3.00% | - |
| Aug 15, 2025 | 1.01 | 1.03 | 0.99 | 1.00 | 1.00 | - | - |
| Aug 14, 2025 | 1.11 | 1.20 | 1.00 | 1.00 | 1.00 | -5.66% | - |
| Aug 13, 2025 | 1.02 | 1.06 | 1.02 | 1.06 | 1.06 | 1.92% | - |
| Aug 12, 2025 | 1.01 | 1.04 | 1.01 | 1.04 | 1.04 | - | - |
| Aug 11, 2025 | 1.03 | 1.10 | 1.03 | 1.04 | 1.04 | -1.89% | 1,000 |
| Aug 8, 2025 | 1.20 | 1.20 | 1.01 | 1.06 | 1.06 | -14.52% | 20 |
| Aug 7, 2025 | 1.00 | 1.24 | 0.99 | 1.24 | 1.24 | 28.50% | 6,000 |
| Aug 6, 2025 | 0.91 | 0.97 | 0.91 | 0.97 | 0.97 | 0.52% | - |
| Aug 5, 2025 | 0.91 | 0.96 | 0.91 | 0.96 | 0.96 | -2.54% | - |
| Aug 4, 2025 | 0.89 | 0.99 | 0.89 | 0.99 | 0.99 | 1.55% | - |
| Aug 1, 2025 | 0.99 | 1.01 | 0.97 | 0.97 | 0.97 | -7.62% | - |
| Jul 31, 2025 | 1.02 | 1.05 | 1.02 | 1.05 | 1.05 | 2.94% | - |
| Jul 30, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Jul 29, 2025 | 1.06 | 1.07 | 1.02 | 1.02 | 1.02 | -5.56% | - |
| Jul 28, 2025 | 1.13 | 1.16 | 1.08 | 1.08 | 1.08 | -11.48% | - |
| Jul 25, 2025 | 1.19 | 1.23 | 1.19 | 1.22 | 1.22 | -0.81% | - |
| Jul 24, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.81% | - |
| Jul 23, 2025 | 1.23 | 1.27 | 1.23 | 1.24 | 1.24 | -1.59% | - |
| Jul 22, 2025 | 1.23 | 1.29 | 1.23 | 1.26 | 1.26 | -2.33% | - |
| Jul 21, 2025 | 1.23 | 1.29 | 1.23 | 1.29 | 1.29 | 3.20% | - |