Novavest Real Estate AG (SWX:NREN)
Switzerland
· Delayed Price · Currency is CHF 42.50
-0.30 (-0.70%)
Mar 9, 2026, 5:31 PM CET
Novavest Real Estate AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 43.00 | 43.00 | 42.20 | 42.50 | 42.50 | -0.70% | 4,061 |
| Mar 6, 2026 | 43.40 | 43.40 | 42.70 | 42.80 | 42.80 | -0.70% | 4,549 |
| Mar 5, 2026 | 43.30 | 43.40 | 42.80 | 43.10 | 43.10 | - | 4,006 |
| Mar 4, 2026 | 43.60 | 43.60 | 42.60 | 43.10 | 43.10 | -1.15% | 7,830 |
| Mar 3, 2026 | 43.50 | 43.60 | 43.00 | 43.60 | 43.60 | 0.23% | 4,256 |
| Mar 2, 2026 | 43.30 | 43.50 | 42.90 | 43.50 | 43.50 | 0.69% | 4,193 |
| Feb 27, 2026 | 43.00 | 43.40 | 43.00 | 43.20 | 43.20 | 0.93% | 5,885 |
| Feb 26, 2026 | 42.50 | 44.20 | 42.50 | 42.80 | 42.80 | 0.71% | 79,286 |
| Feb 25, 2026 | 41.60 | 42.50 | 41.60 | 42.50 | 42.50 | 2.16% | 56,612 |
| Feb 24, 2026 | 41.70 | 41.90 | 41.20 | 41.60 | 41.60 | -0.48% | 3,643 |
| Feb 23, 2026 | 42.20 | 42.20 | 41.70 | 41.80 | 41.80 | -0.48% | 2,625 |
| Feb 20, 2026 | 42.30 | 42.40 | 41.60 | 42.00 | 42.00 | -0.71% | 13,685 |
| Feb 19, 2026 | 42.00 | 42.40 | 42.00 | 42.30 | 42.30 | 1.20% | 10,260 |
| Feb 18, 2026 | 41.70 | 41.80 | 41.50 | 41.80 | 41.80 | 0.24% | 8,061 |
| Feb 17, 2026 | 41.40 | 41.70 | 41.40 | 41.70 | 41.70 | 0.24% | 4,601 |
| Feb 16, 2026 | 41.50 | 41.60 | 41.50 | 41.60 | 41.60 | 0.24% | 11,433 |
| Feb 13, 2026 | 41.70 | 41.70 | 41.20 | 41.50 | 41.50 | - | 3,230 |
| Feb 12, 2026 | 41.00 | 41.50 | 41.00 | 41.50 | 41.50 | 1.22% | 6,509 |
| Feb 11, 2026 | 40.70 | 41.00 | 40.70 | 41.00 | 41.00 | - | 7,383 |
| Feb 10, 2026 | 41.00 | 41.00 | 40.90 | 41.00 | 41.00 | - | 1,648 |
| Feb 9, 2026 | 41.00 | 41.00 | 40.90 | 41.00 | 41.00 | 0.24% | 7,798 |
| Feb 6, 2026 | 40.50 | 41.00 | 40.50 | 40.90 | 40.90 | 0.99% | 7,127 |
| Feb 5, 2026 | 40.50 | 40.50 | 40.40 | 40.50 | 40.50 | - | 23,977 |
| Feb 4, 2026 | 40.50 | 40.50 | 40.30 | 40.50 | 40.50 | - | 22,650 |
| Feb 3, 2026 | 40.50 | 40.50 | 40.30 | 40.50 | 40.50 | 0.25% | 60,739 |
| Feb 2, 2026 | 40.40 | 40.50 | 40.30 | 40.40 | 40.40 | 0.25% | 2,744 |
| Jan 30, 2026 | 40.10 | 40.30 | 40.00 | 40.30 | 40.30 | - | 27,944 |
| Jan 29, 2026 | 40.00 | 40.30 | 40.00 | 40.30 | 40.30 | 0.25% | 1,172 |
| Jan 28, 2026 | 40.10 | 40.20 | 40.10 | 40.20 | 40.20 | -0.25% | 2,413 |
| Jan 27, 2026 | 40.20 | 40.30 | 40.10 | 40.30 | 40.30 | 0.25% | 29,922 |
| Jan 26, 2026 | 40.00 | 40.20 | 40.00 | 40.20 | 40.20 | -0.25% | 1,559 |
| Jan 23, 2026 | 40.20 | 40.30 | 40.00 | 40.30 | 40.30 | -0.25% | 2,736 |
| Jan 22, 2026 | 40.00 | 40.40 | 40.00 | 40.40 | 40.40 | 0.50% | 2,880 |
| Jan 21, 2026 | 40.00 | 40.20 | 39.70 | 40.20 | 40.20 | 0.50% | 4,425 |
| Jan 20, 2026 | 39.90 | 40.00 | 39.60 | 40.00 | 40.00 | 0.25% | 2,536 |
| Jan 19, 2026 | 39.60 | 39.90 | 39.60 | 39.90 | 39.90 | - | 1,671 |
| Jan 16, 2026 | 39.80 | 39.90 | 39.50 | 39.90 | 39.90 | 0.25% | 3,220 |
| Jan 15, 2026 | 39.90 | 39.90 | 39.50 | 39.80 | 39.80 | -0.25% | 3,819 |
| Jan 14, 2026 | 39.80 | 39.90 | 39.70 | 39.90 | 39.90 | 0.25% | 663 |
| Jan 13, 2026 | 40.20 | 40.20 | 39.50 | 39.80 | 39.80 | -1.00% | 10,650 |
| Jan 12, 2026 | 39.50 | 40.20 | 39.40 | 40.20 | 40.20 | 1.52% | 58,278 |
| Jan 9, 2026 | 39.00 | 39.60 | 38.90 | 39.60 | 39.60 | 1.54% | 148,054 |
| Jan 8, 2026 | 39.20 | 39.20 | 38.90 | 39.00 | 39.00 | - | 4,464 |
| Jan 7, 2026 | 39.40 | 39.40 | 39.00 | 39.00 | 39.00 | -0.76% | 12,204 |
| Jan 6, 2026 | 39.90 | 39.90 | 39.30 | 39.30 | 39.30 | -1.50% | 10,719 |
| Jan 5, 2026 | 39.80 | 39.90 | 39.80 | 39.90 | 39.90 | - | 2,661 |
| Dec 30, 2025 | 39.80 | 40.00 | 39.80 | 39.90 | 39.90 | 0.25% | 3,024 |
| Dec 29, 2025 | 39.70 | 40.00 | 39.70 | 39.80 | 39.80 | - | 2,890 |
| Dec 23, 2025 | 39.50 | 39.90 | 39.50 | 39.80 | 39.80 | - | 319 |
| Dec 22, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -0.25% | 1,414 |
| Dec 19, 2025 | 39.90 | 39.90 | 39.50 | 39.90 | 39.90 | 0.25% | 3,696 |
| Dec 18, 2025 | 39.90 | 39.90 | 39.50 | 39.80 | 39.80 | 0.25% | 2,355 |
| Dec 17, 2025 | 39.80 | 39.90 | 39.20 | 39.70 | 39.70 | -0.25% | 6,843 |
| Dec 16, 2025 | 39.60 | 39.90 | 39.60 | 39.80 | 39.80 | - | 1,046 |
| Dec 15, 2025 | 40.00 | 40.00 | 39.80 | 39.80 | 39.80 | - | 1,386 |
| Dec 12, 2025 | 40.00 | 40.00 | 39.50 | 39.80 | 39.80 | -0.50% | 1,532 |
| Dec 11, 2025 | 40.00 | 40.40 | 39.10 | 40.00 | 40.00 | 0.25% | 18,138 |
| Dec 10, 2025 | 39.50 | 39.90 | 39.20 | 39.90 | 39.90 | -0.25% | 6,972 |
| Dec 9, 2025 | 39.90 | 40.00 | 39.30 | 40.00 | 40.00 | 0.25% | 2,530 |
| Dec 8, 2025 | 39.50 | 39.90 | 39.30 | 39.90 | 39.90 | 1.01% | 2,267 |
| Dec 5, 2025 | 39.60 | 39.60 | 39.10 | 39.50 | 39.50 | -0.25% | 937 |
| Dec 4, 2025 | 39.60 | 39.60 | 39.40 | 39.60 | 39.60 | - | 2,149 |
| Dec 3, 2025 | 39.60 | 39.60 | 39.20 | 39.60 | 39.60 | - | 1,786 |
| Dec 2, 2025 | 39.60 | 39.60 | 39.40 | 39.60 | 39.60 | - | 2,018 |
| Dec 1, 2025 | 40.00 | 40.00 | 39.50 | 39.60 | 39.60 | -1.00% | 2,627 |
| Nov 28, 2025 | 39.70 | 40.00 | 39.60 | 40.00 | 40.00 | 0.25% | 2,540 |
| Nov 27, 2025 | 39.90 | 39.90 | 39.30 | 39.90 | 39.90 | - | 5,384 |
| Nov 26, 2025 | 39.70 | 39.90 | 39.50 | 39.90 | 39.90 | 0.50% | 1,710 |
| Nov 25, 2025 | 39.70 | 39.70 | 39.40 | 39.70 | 39.70 | - | 1,770 |
| Nov 24, 2025 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | - | 35 |
| Nov 21, 2025 | 39.40 | 40.00 | 39.20 | 39.70 | 39.70 | -0.50% | 17,889 |
| Nov 20, 2025 | 39.50 | 39.90 | 39.50 | 39.90 | 39.90 | 0.50% | 1,132 |
| Nov 19, 2025 | 39.40 | 39.70 | 39.20 | 39.70 | 39.70 | 0.51% | 1,572 |
| Nov 18, 2025 | 39.20 | 39.50 | 39.00 | 39.50 | 39.50 | 0.25% | 3,211 |
| Nov 17, 2025 | 39.70 | 39.70 | 39.00 | 39.40 | 39.40 | -1.25% | 6,211 |
| Nov 14, 2025 | 39.60 | 39.90 | 39.60 | 39.90 | 39.90 | - | 187 |
| Nov 13, 2025 | 39.50 | 39.90 | 39.50 | 39.90 | 39.90 | 0.50% | 528 |
| Nov 12, 2025 | 39.50 | 39.80 | 39.40 | 39.70 | 39.70 | -0.25% | 1,763 |
| Nov 11, 2025 | 39.80 | 40.00 | 39.70 | 39.80 | 39.80 | -0.25% | 3,979 |
| Nov 10, 2025 | 39.90 | 39.90 | 39.80 | 39.90 | 39.90 | -0.25% | 1,522 |
| Nov 7, 2025 | 39.60 | 40.00 | 39.50 | 40.00 | 40.00 | 1.01% | 550 |
| Nov 6, 2025 | 39.40 | 39.80 | 39.40 | 39.60 | 39.60 | 0.51% | 873 |
| Nov 5, 2025 | 39.70 | 39.70 | 39.20 | 39.40 | 39.40 | -1.25% | 2,813 |
| Nov 4, 2025 | 40.00 | 40.00 | 39.40 | 39.90 | 39.90 | -0.25% | 2,299 |
| Nov 3, 2025 | 39.80 | 40.00 | 39.60 | 40.00 | 40.00 | 0.50% | 561 |
| Oct 31, 2025 | 39.90 | 39.90 | 39.20 | 39.80 | 39.80 | -0.25% | 9,508 |
| Oct 30, 2025 | 39.90 | 39.90 | 39.50 | 39.90 | 39.90 | 0.76% | 768 |
| Oct 29, 2025 | 39.30 | 40.00 | 39.10 | 39.60 | 39.60 | 0.76% | 6,103 |
| Oct 28, 2025 | 39.30 | 39.40 | 39.00 | 39.30 | 39.30 | - | 8,050 |
| Oct 27, 2025 | 38.90 | 39.30 | 38.90 | 39.30 | 39.30 | 1.55% | 19,647 |
| Oct 24, 2025 | 38.70 | 38.80 | 38.70 | 38.70 | 38.70 | 0.78% | 1,484 |
| Oct 23, 2025 | 38.30 | 38.40 | 38.20 | 38.40 | 38.40 | -0.78% | 21,881 |
| Oct 22, 2025 | 38.30 | 38.70 | 38.30 | 38.70 | 38.70 | 0.52% | 840 |
| Oct 21, 2025 | 38.20 | 38.50 | 38.00 | 38.50 | 38.50 | - | 1,585 |
| Oct 20, 2025 | 38.60 | 38.60 | 38.10 | 38.50 | 38.50 | - | 5,033 |
| Oct 17, 2025 | 38.40 | 38.50 | 38.10 | 38.50 | 38.50 | -0.26% | 366 |
| Oct 16, 2025 | 38.30 | 38.60 | 38.30 | 38.60 | 38.60 | -0.26% | 227 |
| Oct 15, 2025 | 38.30 | 38.70 | 38.10 | 38.70 | 38.70 | 0.78% | 952 |
| Oct 14, 2025 | 38.30 | 38.70 | 38.10 | 38.40 | 38.40 | 0.26% | 385 |
| Oct 13, 2025 | 38.60 | 38.60 | 38.30 | 38.30 | 38.30 | -0.52% | 1,462 |