Novabase S.G.P.S., S.A. (FRA:NVQ)
Germany
· Delayed Price · Currency is EUR 8.82
0.00 (0.00%)
At close: Apr 28, 2026
Novabase S.G.P.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | - | - |
| Apr 27, 2026 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | -1.78% | - |
| Apr 24, 2026 | 8.82 | 8.98 | 8.82 | 8.98 | 8.98 | 3.70% | 3 |
| Apr 23, 2026 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | -1.37% | - |
| Apr 22, 2026 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | - | - |
| Apr 21, 2026 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | -2.44% | - |
| Apr 20, 2026 | 8.74 | 9.00 | 8.74 | 9.00 | 9.00 | 2.27% | 271 |
| Apr 17, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -0.90% | - |
| Apr 16, 2026 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | -0.89% | - |
| Apr 15, 2026 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | -0.67% | - |
| Apr 14, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | - | - |
| Apr 13, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | -0.44% | - |
| Apr 10, 2026 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 0.89% | - |
| Apr 9, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | -1.97% | - |
| Apr 8, 2026 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 2.92% | - |
| Apr 7, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 0.56% | - |
| Apr 2, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -1.67% | - |
| Apr 1, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 1.12% | - |
| Mar 31, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | - |
| Mar 30, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | - |
| Mar 27, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | - |
| Mar 26, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | - |
| Mar 25, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | - |
| Mar 24, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 1.14% | - |
| Mar 23, 2026 | 8.75 | 8.80 | 8.75 | 8.80 | 8.80 | -1.12% | 220 |
| Mar 20, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 0.56% | - |
| Mar 19, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -0.56% | - |
| Mar 18, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 0.56% | - |
| Mar 17, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -0.56% | - |
| Mar 16, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 0.56% | - |
| Mar 13, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - | - |
| Mar 12, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - | - |
| Mar 11, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -1.67% | - |
| Mar 10, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 2.27% | - |
| Mar 9, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -2.22% | - |
| Mar 6, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Mar 5, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 1.12% | - |
| Mar 4, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -1.11% | - |
| Mar 3, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.56% | - |
| Mar 2, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -2.72% | - |
| Feb 27, 2026 | 9.05 | 9.20 | 9.05 | 9.20 | 9.20 | 2.22% | 50 |
| Feb 26, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -1.64% | - |
| Feb 25, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 0.55% | - |
| Feb 24, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 2.25% | - |
| Feb 23, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -1.11% | - |
| Feb 20, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -2.70% | - |
| Feb 19, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - | - |
| Feb 18, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 0.54% | - |
| Feb 17, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -0.54% | - |
| Feb 16, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - | - |
| Feb 13, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 0.54% | - |
| Feb 12, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -0.54% | - |
| Feb 11, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - | - |
| Feb 10, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - | - |
| Feb 9, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - | - |
| Feb 6, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 0.54% | - |
| Feb 5, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -1.08% | - |
| Feb 4, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -0.53% | - |
| Feb 3, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 1.08% | - |
| Feb 2, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -0.54% | - |
| Jan 30, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -0.53% | - |
| Jan 29, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - | - |
| Jan 28, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 0.54% | - |
| Jan 27, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | - |
| Jan 26, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | 2 |
| Jan 23, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 1.64% | - |
| Jan 22, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 1.67% | - |
| Jan 21, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -1.64% | - |
| Jan 20, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 0.55% | - |
| Jan 19, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | - |
| Jan 16, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -2.15% | - |
| Jan 15, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -0.53% | - |
| Jan 14, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 0.54% | - |
| Jan 13, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -1.59% | - |
| Jan 12, 2026 | 9.20 | 9.45 | 9.20 | 9.45 | 9.45 | 3.28% | 50 |
| Jan 9, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -0.54% | - |
| Jan 8, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -1.08% | - |
| Jan 7, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -0.53% | - |
| Jan 6, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 5.06% | - |
| Jan 5, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 5.95% | - |
| Jan 2, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -0.59% | - |
| Dec 30, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -1.74% | 17 |
| Dec 29, 2025 | 8.70 | 8.70 | 8.60 | 8.60 | 8.60 | -3.37% | 58 |
| Dec 23, 2025 | 8.60 | 8.90 | 8.60 | 8.90 | 8.90 | 2.30% | 11 |
| Dec 22, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -0.57% | - |
| Dec 19, 2025 | 8.80 | 8.80 | 8.75 | 8.75 | 8.75 | 0.57% | 1,223 |
| Dec 18, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -1.14% | - |
| Dec 17, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 0.57% | - |
| Dec 16, 2025 | 8.50 | 8.75 | 8.50 | 8.75 | 8.75 | 2.34% | 80 |
| Dec 15, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 2.40% | 1,200 |
| Dec 12, 2025 | 8.65 | 8.65 | 8.35 | 8.35 | 8.35 | -3.47% | 559 |
| Dec 11, 2025 | 8.60 | 8.65 | 8.55 | 8.65 | 8.65 | - | 94 |
| Dec 10, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -1.70% | - |
| Dec 9, 2025 | 8.65 | 8.85 | 8.65 | 8.80 | 8.80 | 1.73% | 72 |
| Dec 8, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - | - |
| Dec 5, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - | - |
| Dec 4, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 0.58% | - |
| Dec 3, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -1.15% | 1,000 |
| Dec 2, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 0.58% | - |
| Dec 1, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -2.26% | - |