Skip to main content
Novaturas AB (VSE:NTU1L)
Lithuania flag Lithuania · Delayed Price · Currency is EUR
1.010
-0.040 (-3.81%)
At close: Mar 9, 2026

Novaturas AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.041.041.001.011.01-3.81%13,899
Mar 6, 20261.051.061.041.051.05-0.94%13,088
Mar 5, 20261.061.071.051.061.06-12,576
Mar 4, 20261.081.081.051.061.06-1.40%10,343
Mar 3, 20261.081.081.041.081.08-0.46%23,493
Mar 2, 20261.091.091.051.081.08-2.26%7,635
Feb 27, 20261.101.131.041.111.11-6.36%27,342
Feb 26, 20261.171.201.171.181.180.85%7,590
Feb 25, 20261.171.171.161.171.17-2,946
Feb 24, 20261.181.181.161.171.17-0.43%3,203
Feb 23, 20261.191.191.181.181.18-1.26%5,362
Feb 20, 20261.191.191.191.191.190.42%1,556
Feb 19, 20261.201.211.191.191.19-1.25%7,955
Feb 18, 20261.201.201.191.201.200.84%34,845
Feb 17, 20261.191.201.191.191.190.42%1,896
Feb 13, 20261.201.201.191.191.19-1.25%829
Feb 12, 20261.201.201.191.201.200.84%1,715
Feb 11, 20261.191.201.191.191.19-0.42%481
Feb 10, 20261.191.201.191.201.200.42%672
Feb 9, 20261.201.201.181.191.19-0.83%3,687
Feb 6, 20261.221.221.181.201.20-1.23%24,299
Feb 5, 20261.231.231.211.221.22-0.41%6,920
Feb 4, 20261.231.231.221.221.22-1.21%1,108
Feb 3, 20261.221.241.221.241.240.82%7,035
Feb 2, 20261.221.241.211.231.23-11,272
Jan 30, 20261.211.231.211.231.231.24%2,039
Jan 29, 20261.231.231.211.211.21-1.63%3,135
Jan 28, 20261.231.241.221.231.23-1,822
Jan 27, 20261.211.241.211.231.232.07%3,531
Jan 26, 20261.211.221.211.211.21-1,086
Jan 23, 20261.201.211.201.211.210.42%1,006
Jan 22, 20261.201.211.201.201.20-1,732
Jan 21, 20261.201.201.191.201.20-2,301
Jan 20, 20261.231.231.181.201.20-2.04%3,865
Jan 19, 20261.231.231.221.231.23-0.41%319
Jan 16, 20261.221.241.221.231.230.41%3,727
Jan 15, 20261.231.231.221.231.23-0.41%1,702
Jan 14, 20261.241.241.231.231.23-0.81%1,556
Jan 13, 20261.241.251.231.241.240.81%1,925
Jan 12, 20261.241.251.231.231.23-0.81%4,396
Jan 9, 20261.211.241.201.241.242.90%4,522
Jan 8, 20261.191.231.191.211.211.26%10,023
Jan 7, 20261.191.201.181.191.190.42%4,166
Jan 6, 20261.201.201.181.191.19-0.84%6,889
Jan 5, 20261.201.221.191.201.20-4,252
Jan 2, 20261.161.211.161.201.203.46%12,502
Dec 30, 20251.131.171.131.161.162.21%14,008
Dec 29, 20251.121.141.121.131.13-12,854
Dec 23, 20251.141.141.121.131.13-0.44%4,339
Dec 22, 20251.141.151.141.141.14-0.87%8,962
Dec 19, 20251.121.151.121.151.151.78%9,741
Dec 18, 20251.121.131.121.131.13-0.88%749
Dec 17, 20251.111.141.111.141.142.25%10,367
Dec 16, 20251.111.121.111.111.11-0.89%2,520
Dec 15, 20251.121.121.111.121.120.45%12,625
Dec 12, 20251.111.121.111.121.12-0.45%6,206
Dec 11, 20251.131.131.111.121.12-0.88%9,330
Dec 10, 20251.131.141.131.131.13-0.44%1,723
Dec 9, 20251.131.141.131.141.140.44%9,627
Dec 8, 20251.121.131.111.131.131.35%9,505
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