Skip to main content
Novaturas AB (VSE:NTU1L)
Lithuania flag Lithuania · Delayed Price · Currency is EUR
1.115
-0.005 (-0.45%)
At close: Dec 5, 2025

Novaturas AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.121.121.111.121.12-0.45%1,558
Dec 4, 20251.111.131.111.121.121.36%7,805
Dec 3, 20251.101.121.101.111.11-7,235
Dec 2, 20251.111.111.101.111.110.45%2,557
Dec 1, 20251.101.121.101.101.10-1.35%4,016
Nov 28, 20251.111.121.101.121.12-0.45%3,509
Nov 27, 20251.121.121.101.121.120.90%6,826
Nov 26, 20251.101.121.101.111.11-0.89%5,736
Nov 25, 20251.111.121.111.121.120.90%751
Nov 24, 20251.111.121.111.111.11-2,948
Nov 21, 20251.111.121.111.111.11-0.89%5,193
Nov 20, 20251.121.131.111.121.12-4,326
Nov 19, 20251.121.131.121.121.12-1,921
Nov 18, 20251.131.141.121.121.12-0.88%4,011
Nov 17, 20251.131.141.131.131.130.44%460
Nov 14, 20251.141.141.121.131.13-0.44%3,311
Nov 13, 20251.121.131.111.131.130.89%1,161
Nov 12, 20251.131.131.111.121.12-0.44%3,395
Nov 11, 20251.131.131.121.131.13-0.44%2,828
Nov 10, 20251.141.141.131.131.13-1.31%1,219
Nov 7, 20251.161.161.141.151.15-0.43%5,402
Nov 6, 20251.161.161.151.151.15-0.43%130
Nov 5, 20251.141.161.141.161.160.43%2,778
Nov 4, 20251.151.151.141.151.15-3,177
Nov 3, 20251.111.151.111.151.152.68%5,878
Oct 31, 20251.111.121.111.121.12-2,343
Oct 30, 20251.111.121.111.121.120.90%989
Oct 29, 20251.121.121.111.111.11-0.89%3,479
Oct 28, 20251.121.131.111.121.12-3,342
Oct 27, 20251.121.131.121.121.120.45%4,045
Oct 24, 20251.131.131.121.121.12-0.89%2,117
Oct 23, 20251.131.131.121.131.130.45%804
Oct 22, 20251.141.141.121.121.12-1.75%4,883
Oct 21, 20251.151.151.141.141.14-0.44%462
Oct 20, 20251.141.151.141.151.150.44%1,245
Oct 17, 20251.161.171.141.141.14-2.15%2,668
Oct 16, 20251.151.171.141.171.171.30%6,061
Oct 15, 20251.151.161.151.151.15-0.86%2,244
Oct 14, 20251.141.161.141.161.160.87%2,911
Oct 13, 20251.161.161.141.151.15-0.86%4,426
Oct 10, 20251.171.181.161.161.16-1.28%3,302
Oct 9, 20251.201.201.171.181.18-2.89%4,903
Oct 8, 20251.191.271.191.211.210.83%14,345
Oct 7, 20251.131.221.131.201.206.67%16,592
Oct 6, 20251.111.131.111.131.130.90%5,845
Oct 3, 20251.121.121.111.121.12-2,069
Oct 2, 20251.111.121.101.121.12-3,594
Oct 1, 20251.111.121.111.121.120.90%996
Sep 30, 20251.111.121.111.111.11-0.45%408
Sep 29, 20251.111.121.111.111.11-0.89%961
Sep 26, 20251.111.131.111.121.12-2,058
Sep 25, 20251.141.141.101.121.12-3,795
Sep 24, 20251.131.141.121.121.12-1.32%2,110
Sep 23, 20251.131.141.131.141.14-0.44%475
Sep 22, 20251.161.171.101.141.14-1.30%3,873
Sep 19, 20251.161.161.151.161.16-2.12%526
Sep 18, 20251.171.181.151.181.180.85%1,070
Sep 17, 20251.191.191.171.171.17-1.27%2,106
Sep 16, 20251.181.191.171.191.190.85%2,565
Sep 15, 20251.171.201.161.181.18-10,180
Sep 12, 20251.161.181.151.181.182.17%4,714
Sep 11, 20251.141.151.141.151.150.88%2,187
Sep 10, 20251.141.141.121.141.14-2,117
Sep 9, 20251.131.141.121.141.140.88%2,590
Sep 8, 20251.121.131.121.131.13-652
Sep 5, 20251.131.141.121.131.13-5,689
Sep 4, 20251.101.141.101.131.131.80%7,405
Sep 3, 20251.111.111.101.111.11-532
Sep 2, 20251.111.111.101.111.11-2,428
Sep 1, 20251.111.111.101.111.110.45%2,115
Aug 29, 20251.111.121.101.111.11-14,192
Aug 28, 20251.121.131.101.111.11-0.45%4,135
Aug 27, 20251.111.141.101.111.11-7,105
Aug 26, 20251.111.131.101.111.11-0.89%6,111
Aug 25, 20251.151.161.101.121.12-2.61%8,583
Aug 22, 20251.181.181.151.151.15-2.13%4,420
Aug 21, 20251.131.181.101.181.183.98%9,240
Aug 20, 20251.181.181.111.131.13-3.83%10,655
Aug 19, 20251.321.321.131.181.18-12.96%55,036
Aug 18, 20251.311.391.301.351.353.05%19,720
Aug 14, 20251.361.361.281.311.31-3.32%9,984
Aug 13, 20251.331.371.331.361.362.65%29,918
Aug 12, 20251.271.331.271.321.325.60%20,705
Aug 11, 20251.241.261.231.251.253.31%7,996
Aug 8, 20251.141.251.141.211.218.04%25,002
Aug 7, 20251.101.161.091.121.121.82%9,192
Aug 6, 20251.071.101.071.101.103.29%27,835
Aug 5, 20251.061.071.051.071.071.43%6,043
Aug 4, 20251.051.061.051.051.050.48%3,463
Aug 1, 20251.041.051.041.051.050.48%5,067
Jul 31, 20251.031.041.031.041.040.48%2,671
Jul 30, 20251.031.041.031.041.04-1,234
Jul 29, 20251.041.041.031.041.04-0.48%889
Jul 28, 20251.031.041.031.041.040.48%187
Jul 25, 20251.031.041.031.041.040.49%1,541
Jul 24, 20251.041.041.031.031.03-0.96%4,046
Jul 23, 20251.051.051.031.041.04-5,445
Jul 22, 20251.051.051.041.041.04-622
Jul 21, 20251.031.061.031.041.040.97%5,761
Jul 18, 20251.071.071.001.031.03-3.74%33,682