Novavest Real Estate AG (SWX:NREN)
Switzerland
· Delayed Price · Currency is CHF 43.70
0.00 (0.00%)
Apr 28, 2026, 5:30 PM CET
Novavest Real Estate AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | - | -0.23% | 114 |
| Apr 27, 2026 | 43.60 | 43.70 | 43.50 | 43.70 | 43.70 | 0.46% | 4,118 |
| Apr 24, 2026 | 43.50 | 43.60 | 43.30 | 43.50 | 43.50 | - | 2,326 |
| Apr 23, 2026 | 43.40 | 43.60 | 43.40 | 43.50 | 43.50 | 0.23% | 4,225 |
| Apr 22, 2026 | 43.20 | 43.60 | 43.10 | 43.40 | 43.40 | -0.46% | 5,058 |
| Apr 21, 2026 | 43.50 | 43.60 | 43.20 | 43.60 | 43.60 | 0.23% | 3,734 |
| Apr 20, 2026 | 43.50 | 43.50 | 43.20 | 43.50 | 43.50 | - | 1,260 |
| Apr 17, 2026 | 43.20 | 43.50 | 43.10 | 43.50 | 43.50 | - | 6,928 |
| Apr 16, 2026 | 43.50 | 43.50 | 43.30 | 43.50 | 43.50 | - | 2,461 |
| Apr 15, 2026 | 43.30 | 43.50 | 43.00 | 43.50 | 43.50 | - | 5,482 |
| Apr 14, 2026 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | - | 2,429 |
| Apr 13, 2026 | 43.20 | 43.50 | 43.20 | 43.50 | 43.50 | - | 1,329 |
| Apr 10, 2026 | 43.50 | 43.60 | 43.30 | 43.50 | 43.50 | - | 2,990 |
| Apr 9, 2026 | 43.20 | 43.50 | 43.20 | 43.50 | 43.50 | 0.69% | 9,872 |
| Apr 8, 2026 | 43.10 | 43.30 | 43.00 | 43.20 | 43.20 | 0.23% | 7,606 |
| Apr 7, 2026 | 43.00 | 43.10 | 43.00 | 43.10 | 43.10 | 0.23% | 5,049 |
| Apr 2, 2026 | 43.00 | 43.00 | 42.90 | 43.00 | 43.00 | 0.47% | 3,043 |
| Apr 1, 2026 | 43.00 | 43.10 | 42.70 | 42.80 | 42.80 | -0.47% | 3,794 |
| Mar 31, 2026 | 42.80 | 43.00 | 42.60 | 43.00 | 43.00 | 0.94% | 6,072 |
| Mar 30, 2026 | 42.60 | 42.70 | 42.00 | 42.60 | 42.60 | 0.24% | 11,722 |
| Mar 27, 2026 | 42.40 | 42.50 | 42.20 | 42.50 | 42.50 | 0.24% | 2,786 |
| Mar 26, 2026 | 42.10 | 42.40 | 41.70 | 42.40 | 42.40 | 0.24% | 18,231 |
| Mar 25, 2026 | 42.30 | 42.40 | 42.10 | 42.30 | 42.30 | -0.47% | 8,810 |
| Mar 24, 2026 | 42.50 | 42.50 | 42.20 | 42.50 | 42.50 | - | 3,886 |
| Mar 23, 2026 | 42.40 | 42.80 | 42.40 | 42.50 | 42.50 | -0.47% | 3,149 |
| Mar 20, 2026 | 42.60 | 42.90 | 42.60 | 42.70 | 42.70 | -0.23% | 2,483 |
| Mar 19, 2026 | 42.70 | 43.00 | 42.70 | 42.80 | 42.80 | -0.47% | 4,335 |
| Mar 18, 2026 | 42.70 | 43.00 | 42.70 | 43.00 | 43.00 | 0.94% | 3,887 |
| Mar 17, 2026 | 42.50 | 42.70 | 42.50 | 42.60 | 42.60 | 0.24% | 3,504 |
| Mar 16, 2026 | 42.30 | 42.70 | 42.30 | 42.50 | 42.50 | 0.47% | 1,630 |
| Mar 13, 2026 | 42.40 | 42.60 | 42.30 | 42.30 | 42.30 | -0.47% | 1,298 |
| Mar 12, 2026 | 42.50 | 42.60 | 42.10 | 42.50 | 42.50 | -0.47% | 2,985 |
| Mar 11, 2026 | 42.60 | 42.70 | 42.40 | 42.70 | 42.70 | 0.47% | 2,775 |
| Mar 10, 2026 | 42.80 | 42.80 | 42.50 | 42.50 | 42.50 | - | 2,402 |
| 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 |