Novavest Real Estate AG (SWX:NREN)
Switzerland
· Delayed Price · Currency is CHF 39.50
-0.10 (-0.25%)
At close: Dec 5, 2025
Novavest Real Estate AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 38.50 | 38.60 | 38.20 | 38.50 | 38.50 | - | 1,946 |
| Oct 9, 2025 | 38.10 | 38.50 | 37.90 | 38.50 | 38.50 | - | 1,985 |
| Oct 8, 2025 | 38.50 | 38.70 | 37.70 | 38.50 | 38.50 | -0.26% | 10,472 |
| Oct 7, 2025 | 39.10 | 39.20 | 38.60 | 38.60 | 38.60 | -1.28% | 2,942 |
| Oct 6, 2025 | 39.10 | 39.10 | 38.70 | 39.10 | 39.10 | 0.26% | 1,795 |
| Oct 3, 2025 | 38.80 | 39.00 | 38.70 | 39.00 | 39.00 | - | 636 |
| Oct 2, 2025 | 39.10 | 39.20 | 38.70 | 39.00 | 39.00 | -0.26% | 722 |
| Oct 1, 2025 | 38.80 | 39.10 | 38.60 | 39.10 | 39.10 | -0.26% | 1,908 |
| Sep 30, 2025 | 38.70 | 39.20 | 38.50 | 39.20 | 39.20 | 1.29% | 1,977 |
| Sep 29, 2025 | 38.40 | 38.70 | 38.40 | 38.70 | 38.70 | 0.52% | 610 |
| Sep 26, 2025 | 38.20 | 38.80 | 37.80 | 38.50 | 38.50 | 0.79% | 4,148 |
| Sep 25, 2025 | 37.90 | 38.20 | 37.80 | 38.20 | 38.20 | 0.26% | 1,304 |
| Sep 24, 2025 | 37.90 | 38.10 | 37.80 | 38.10 | 38.10 | - | 1,724 |
| Sep 23, 2025 | 37.90 | 38.10 | 37.90 | 38.10 | 38.10 | - | 643 |
| Sep 22, 2025 | 37.90 | 38.30 | 37.90 | 38.10 | 38.10 | 0.26% | 96 |
| Sep 19, 2025 | 38.40 | 38.40 | 38.00 | 38.00 | 38.00 | -1.04% | 5,760 |
| Sep 18, 2025 | 37.90 | 38.40 | 37.80 | 38.40 | 38.40 | 0.52% | 2,140 |
| Sep 17, 2025 | 38.10 | 38.30 | 37.80 | 38.20 | 38.20 | 0.26% | 3,621 |
| Sep 16, 2025 | 38.70 | 38.70 | 38.10 | 38.10 | 38.10 | -1.55% | 50,114 |
| Sep 15, 2025 | 39.10 | 39.10 | 38.70 | 38.70 | 38.70 | -2.03% | 1,897 |
| Sep 12, 2025 | 39.00 | 39.50 | 39.00 | 39.50 | 39.50 | - | 1,883 |
| Sep 11, 2025 | 39.60 | 39.60 | 39.30 | 39.50 | 39.50 | - | 1,452 |
| Sep 10, 2025 | 39.20 | 39.60 | 39.20 | 39.50 | 39.50 | - | 1,793 |
| Sep 9, 2025 | 39.50 | 39.60 | 39.20 | 39.50 | 39.50 | - | 1,024 |
| Sep 8, 2025 | 39.60 | 39.60 | 39.00 | 39.50 | 39.50 | - | 6,143 |
| Sep 5, 2025 | 39.60 | 39.80 | 39.30 | 39.50 | 39.50 | -0.25% | 2,984 |
| Sep 4, 2025 | 39.70 | 39.70 | 39.60 | 39.60 | 39.60 | - | 751 |
| Sep 3, 2025 | 39.70 | 39.70 | 39.40 | 39.60 | 39.60 | -0.25% | 1,777 |
| Sep 2, 2025 | 39.90 | 39.90 | 39.60 | 39.70 | 39.70 | 0.25% | 1,854 |
| Sep 1, 2025 | 39.60 | 39.90 | 39.50 | 39.60 | 39.60 | -0.75% | 2,381 |
| Aug 29, 2025 | 39.50 | 39.90 | 39.30 | 39.90 | 39.90 | 1.01% | 15,887 |
| Aug 28, 2025 | 39.50 | 39.50 | 39.20 | 39.50 | 39.50 | - | 2,186 |
| Aug 27, 2025 | 39.70 | 39.70 | 39.50 | 39.50 | 39.50 | - | 1,876 |
| Aug 26, 2025 | 39.60 | 39.70 | 39.50 | 39.50 | 39.50 | -0.50% | 952 |
| Aug 25, 2025 | 39.70 | 39.70 | 39.50 | 39.70 | 39.70 | 0.51% | 3,304 |
| Aug 22, 2025 | 39.50 | 39.70 | 39.50 | 39.50 | 39.50 | - | 12,712 |
| Aug 21, 2025 | 39.50 | 39.70 | 39.40 | 39.50 | 39.50 | -0.25% | 14,638 |
| Aug 20, 2025 | 39.80 | 40.00 | 39.50 | 39.60 | 39.60 | -0.25% | 26,189 |
| Aug 19, 2025 | 39.90 | 39.90 | 39.70 | 39.70 | 39.70 | -0.50% | 1,995 |
| Aug 18, 2025 | 39.90 | 39.90 | 39.80 | 39.90 | 39.90 | - | 1,995 |
| Aug 15, 2025 | 39.70 | 39.90 | 39.60 | 39.90 | 39.90 | 0.50% | 13,679 |
| Aug 14, 2025 | 39.80 | 39.90 | 39.60 | 39.70 | 39.70 | -0.25% | 10,837 |
| Aug 13, 2025 | 39.90 | 39.90 | 39.60 | 39.80 | 39.80 | -0.25% | 17,016 |
| Aug 12, 2025 | 39.80 | 40.00 | 39.60 | 39.90 | 39.90 | -0.25% | 11,115 |
| Aug 11, 2025 | 39.60 | 40.00 | 39.60 | 40.00 | 40.00 | 1.01% | 8,978 |
| Aug 8, 2025 | 39.60 | 39.70 | 39.50 | 39.60 | 39.60 | - | 4,542 |
| Aug 7, 2025 | 39.40 | 39.60 | 39.40 | 39.60 | 39.60 | - | 1,089 |
| Aug 6, 2025 | 39.60 | 39.60 | 39.30 | 39.60 | 39.60 | - | 2,872 |
| Aug 5, 2025 | 39.20 | 39.60 | 39.20 | 39.60 | 39.60 | - | 896 |
| Aug 4, 2025 | 39.00 | 39.60 | 39.00 | 39.60 | 39.60 | - | 1,962 |
| Jul 31, 2025 | 39.00 | 40.30 | 39.00 | 39.60 | 39.60 | 1.80% | 44,781 |
| Jul 30, 2025 | 38.60 | 38.90 | 38.60 | 38.90 | 38.90 | - | 11,639 |
| Jul 29, 2025 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | 0.52% | 2,678 |
| Jul 28, 2025 | 38.60 | 38.70 | 38.60 | 38.70 | 38.70 | - | 4,778 |
| Jul 25, 2025 | 38.80 | 38.80 | 38.70 | 38.70 | 38.70 | -0.26% | 1,878 |
| Jul 24, 2025 | 38.80 | 38.80 | 38.60 | 38.80 | 38.80 | 0.26% | 9,438 |
| Jul 23, 2025 | 38.60 | 38.80 | 38.60 | 38.70 | 38.70 | -0.26% | 2,438 |
| Jul 22, 2025 | 38.80 | 38.80 | 38.70 | 38.80 | 38.80 | 0.26% | 1,160 |
| Jul 21, 2025 | 38.60 | 38.80 | 38.60 | 38.70 | 38.70 | 0.52% | 15,702 |
| Jul 18, 2025 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | 0.52% | 424 |