Novem Group S.A. (FRA:NVM)
Germany
· Delayed Price · Currency is EUR 2.640
-0.040 (-1.49%)
At close: Dec 4, 2025
Novem Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | -1.49% | - |
| Dec 3, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | 0.37% | - |
| Dec 2, 2025 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | 0.75% | - |
| Dec 1, 2025 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | -1.85% | - |
| Nov 28, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -0.37% | - |
| Nov 27, 2025 | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | - | - |
| Nov 26, 2025 | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | -1.81% | - |
| Nov 25, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | 1.47% | - |
| Nov 24, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | - | - |
| Nov 21, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -0.37% | - |
| Nov 20, 2025 | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | 2.25% | - |
| Nov 19, 2025 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | 0.75% | - |
| Nov 18, 2025 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | -1.12% | - |
| Nov 17, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | -5.63% | - |
| Nov 14, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -1.05% | - |
| Nov 13, 2025 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | -3.69% | - |
| Nov 12, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 7.19% | - |
| Nov 11, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -3.81% | - |
| Nov 10, 2025 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | 2.48% | - |
| Nov 7, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | -3.42% | - |
| Nov 6, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 2.10% | - |
| Nov 5, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -1.72% | - |
| Nov 4, 2025 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | -8.78% | - |
| Nov 3, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | 6.33% | - |
| Oct 31, 2025 | 2.86 | 3.00 | 2.86 | 3.00 | 3.00 | -0.33% | 340 |
| Oct 30, 2025 | 3.04 | 3.04 | 3.01 | 3.01 | 3.01 | -2.59% | 1,000 |
| Oct 29, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 0.32% | - |
| Oct 28, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 1.32% | - |
| Oct 27, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 0.33% | - |
| Oct 24, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | 0.66% | - |
| Oct 23, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | -0.99% | - |
| Oct 22, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -1.62% | - |
| Oct 21, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | -2.22% | - |
| Oct 20, 2025 | 3.02 | 3.16 | 3.02 | 3.16 | 3.16 | 2.93% | 200 |
| Oct 17, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | 4.78% | - |
| Oct 16, 2025 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | -4.25% | - |
| Oct 15, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -4.97% | - |
| Oct 14, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 1.26% | - |
| Oct 13, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -1.55% | - |
| Oct 10, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | 2.22% | - |
| Oct 9, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -7.06% | - |
| Oct 8, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -0.29% | - |
| Oct 7, 2025 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | -0.58% | - |
| Oct 6, 2025 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | -0.29% | - |
| Oct 3, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 0.29% | - |
| Oct 2, 2025 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | -4.46% | - |
| Oct 1, 2025 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | -0.28% | - |
| Sep 30, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -2.70% | - |
| Sep 29, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -0.80% | - |
| Sep 26, 2025 | 3.68 | 3.73 | 3.68 | 3.73 | 3.73 | 4.19% | 1,700 |
| Sep 25, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -3.50% | - |
| Sep 24, 2025 | 3.62 | 3.75 | 3.62 | 3.71 | 3.71 | -1.59% | 253 |
| Sep 23, 2025 | 3.62 | 3.77 | 3.62 | 3.77 | 3.77 | -0.26% | 500 |
| Sep 22, 2025 | 3.62 | 3.78 | 3.62 | 3.78 | 3.78 | 5.88% | 30 |
| Sep 19, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | -1.11% | - |
| Sep 18, 2025 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | -0.28% | - |
| Sep 17, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | - |
| Sep 16, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | - |
| Sep 15, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | - |
| Sep 12, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -1.09% | - |
| Sep 11, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 1.67% | - |
| Sep 10, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -1.37% | - |
| Sep 9, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 0.27% | - |
| Sep 8, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -0.55% | - |
| Sep 5, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 1.39% | - |
| Sep 4, 2025 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | -0.82% | - |
| Sep 3, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -4.21% | - |
| Sep 2, 2025 | 3.73 | 3.80 | 3.73 | 3.80 | 3.80 | 1.88% | 665 |
| Sep 1, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | 3.04% | - |
| Aug 29, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -1.63% | - |
| Aug 28, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -0.81% | - |
| Aug 27, 2025 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | 0.82% | - |
| Aug 26, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -5.15% | - |
| Aug 25, 2025 | 3.68 | 3.88 | 3.68 | 3.88 | 3.88 | 3.74% | 4,900 |
| Aug 22, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 0.27% | - |
| Aug 21, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | 0.27% | - |
| Aug 20, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -0.27% | - |
| Aug 19, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | -6.98% | - |
| Aug 18, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 9.26% | 100 |
| Aug 15, 2025 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | -0.27% | - |
| Aug 14, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -1.87% | - |
| Aug 13, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 0.54% | - |
| Aug 12, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | - | - |
| Aug 11, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | - | - |
| Aug 8, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | -1.32% | - |
| Aug 7, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -2.07% | - |
| Aug 6, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -0.52% | - |
| Aug 5, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -0.26% | - |
| Aug 4, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | - | - |
| Aug 1, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | -2.26% | - |
| Jul 31, 2025 | 4.00 | 4.00 | 3.98 | 3.98 | 3.98 | -0.50% | 459 |
| Jul 30, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 0.50% | - |
| Jul 29, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 2.31% | - |
| Jul 28, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | - | - |
| Jul 25, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | -1.77% | - |
| Jul 24, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -0.75% | - |
| Jul 23, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 0.50% | - |
| Jul 22, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | -0.50% | - |
| Jul 21, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 0.50% | - |
| Jul 18, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | -0.50% | - |