NOS, S.G.P.S., S.A. (FRA:PMV)
Germany
· Delayed Price · Currency is EUR 3.770
+0.010 (0.27%)
At close: Dec 4, 2025
NOS, S.G.P.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | 0.27% | - |
| Dec 3, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 1.76% | - |
| Dec 2, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 0.96% | - |
| Dec 1, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -1.21% | - |
| Nov 28, 2025 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | -0.13% | - |
| Nov 27, 2025 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | - | - |
| Nov 26, 2025 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | -0.54% | - |
| Nov 25, 2025 | 3.67 | 3.73 | 3.67 | 3.73 | 3.73 | 0.95% | 100 |
| Nov 24, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 1.79% | - |
| Nov 21, 2025 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | -2.42% | - |
| Nov 20, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 1.50% | - |
| Nov 19, 2025 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | 0.83% | - |
| Nov 18, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | - |
| Nov 17, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -0.41% | - |
| Nov 14, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 0.97% | - |
| Nov 13, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -0.28% | - |
| Nov 12, 2025 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | 0.42% | - |
| Nov 11, 2025 | 3.68 | 3.68 | 3.61 | 3.61 | 3.61 | -2.30% | 95 |
| Nov 10, 2025 | 3.68 | 3.70 | 3.68 | 3.70 | 3.70 | 0.41% | 130 |
| Nov 7, 2025 | 3.67 | 3.68 | 3.67 | 3.68 | 3.68 | 0.41% | 1,000 |
| Nov 6, 2025 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | -0.68% | - |
| Nov 5, 2025 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | 0.14% | - |
| Nov 4, 2025 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | -1.47% | - |
| Nov 3, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -0.27% | - |
| Oct 31, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -1.32% | - |
| Oct 30, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Oct 29, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 2.15% | - |
| Oct 28, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 0.27% | - |
| Oct 27, 2025 | 3.74 | 3.74 | 3.71 | 3.71 | 3.71 | -0.54% | 35 |
| Oct 24, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | -0.13% | - |
| Oct 23, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 0.95% | - |
| Oct 22, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -0.94% | - |
| Oct 21, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -0.13% | - |
| Oct 20, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | - | - |
| Oct 17, 2025 | 3.70 | 3.75 | 3.70 | 3.74 | 3.74 | -0.80% | 805 |
| Oct 16, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | -0.13% | - |
| Oct 15, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -0.26% | - |
| Oct 14, 2025 | 3.73 | 3.79 | 3.73 | 3.79 | 3.79 | 0.26% | 7 |
| Oct 13, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 0.13% | - |
| Oct 10, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | -0.66% | - |
| Oct 9, 2025 | 3.77 | 3.80 | 3.77 | 3.80 | 3.80 | 0.40% | 125 |
| Oct 8, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -1.18% | - |
| Oct 7, 2025 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | 0.13% | - |
| Oct 6, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -0.65% | - |
| Oct 3, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | -1.16% | - |
| Oct 2, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | 0.39% | - |
| Oct 1, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 1.04% | - |
| Sep 30, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | - |
| Sep 29, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 0.92% | - |
| Sep 26, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 0.40% | - |
| Sep 25, 2025 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | 0.13% | - |
| Sep 24, 2025 | 3.79 | 3.79 | 3.78 | 3.78 | 3.78 | -0.92% | 3 |
| Sep 23, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -0.13% | - |
| Sep 22, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 0.92% | 310 |
| Sep 19, 2025 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | -1.30% | - |
| Sep 18, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -1.29% | - |
| Sep 17, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | -0.77% | - |
| Sep 16, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -0.38% | - |
| Sep 15, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | 0.51% | - |
| Sep 12, 2025 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | -0.13% | - |
| Sep 11, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - | - |
| Sep 10, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 1.03% | - |
| Sep 9, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -0.77% | - |
| Sep 8, 2025 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | -1.14% | - |
| Sep 5, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 1.80% | - |
| Sep 4, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -0.13% | - |
| Sep 3, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | -1.52% | - |
| Sep 2, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -0.50% | 124 |
| Sep 1, 2025 | 3.91 | 3.97 | 3.91 | 3.97 | 3.97 | 2.19% | 124 |
| Aug 29, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -0.64% | - |
| Aug 28, 2025 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | -1.26% | - |
| Aug 27, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -0.25% | - |
| Aug 26, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | -0.75% | - |
| Aug 25, 2025 | 3.95 | 4.00 | 3.95 | 4.00 | 4.00 | 0.25% | 8 |
| Aug 22, 2025 | 3.95 | 3.99 | 3.95 | 3.99 | 3.99 | 0.76% | 8 |
| Aug 21, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 1.54% | - |
| Aug 20, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 1.43% | - |
| Aug 19, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 1.05% | - |
| Aug 18, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 0.26% | 50 |
| Aug 15, 2025 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | 0.80% | - |
| Aug 14, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -0.53% | - |
| Aug 13, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 0.13% | 222 |
| Aug 12, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 0.13% | - |
| Aug 11, 2025 | 3.73 | 3.77 | 3.73 | 3.77 | 3.77 | 1.89% | 2,523 |
| Aug 8, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -0.80% | - |
| Aug 7, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | 0.95% | - |
| Aug 6, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 0.14% | - |
| Aug 5, 2025 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | -0.14% | - |
| Aug 4, 2025 | 3.67 | 3.70 | 3.67 | 3.70 | 3.70 | 2.78% | 1,158 |
| Aug 1, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -1.24% | - |
| Jul 31, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 0.28% | - |
| Jul 30, 2025 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | 0.55% | - |
| Jul 29, 2025 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | -0.96% | - |
| Jul 28, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 0.41% | - |
| Jul 25, 2025 | 3.59 | 3.63 | 3.59 | 3.63 | 3.63 | 1.40% | 3,000 |
| Jul 24, 2025 | 3.57 | 3.58 | 3.57 | 3.58 | 3.58 | 0.85% | 5,000 |
| Jul 23, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | -4.83% | - |
| Jul 22, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | -2.23% | - |
| Jul 21, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -0.26% | - |
| Jul 18, 2025 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | 0.26% | - |