Novita S.A. (WSE:NVT)
Poland
· Delayed Price · Currency is PLN 106.50
-6.50 (-5.75%)
At close: Mar 9, 2026
Novita Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 113.00 | 113.00 | 106.50 | 106.50 | 106.50 | -5.75% | 127 |
| Mar 6, 2026 | 110.50 | 113.00 | 110.50 | 113.00 | 113.00 | 3.20% | 115 |
| Mar 5, 2026 | 111.00 | 111.00 | 109.00 | 109.50 | 109.50 | -0.90% | 43 |
| Mar 4, 2026 | 110.50 | 111.00 | 110.50 | 110.50 | 110.50 | -0.45% | 77 |
| Mar 3, 2026 | 117.00 | 117.00 | 111.00 | 111.00 | 111.00 | -4.31% | 183 |
| Mar 2, 2026 | 115.00 | 120.00 | 108.00 | 116.00 | 116.00 | - | 1,459 |
| Feb 27, 2026 | 107.00 | 116.00 | 107.00 | 116.00 | 116.00 | 12.62% | 1,207 |
| Feb 26, 2026 | 101.00 | 108.50 | 101.00 | 103.00 | 103.00 | 3.00% | 994 |
| Feb 25, 2026 | 98.60 | 101.00 | 98.60 | 100.00 | 100.00 | 3.09% | 275 |
| Feb 24, 2026 | 96.80 | 97.00 | 96.80 | 97.00 | 97.00 | -1.42% | 156 |
| Feb 23, 2026 | 95.80 | 98.40 | 95.00 | 98.40 | 98.40 | 2.71% | 2,055 |
| Feb 20, 2026 | 96.20 | 96.20 | 95.80 | 95.80 | 95.80 | 0.21% | 164 |
| Feb 19, 2026 | 97.00 | 97.00 | 95.60 | 95.60 | 95.60 | -2.45% | 108 |
| Feb 18, 2026 | 95.80 | 98.00 | 95.80 | 98.00 | 98.00 | 1.66% | 43 |
| Feb 17, 2026 | 98.00 | 98.00 | 96.40 | 96.40 | 96.40 | -1.63% | 11 |
| Feb 16, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | 0.20% | 4 |
| Feb 13, 2026 | 97.80 | 97.80 | 96.00 | 97.80 | 97.80 | 0.20% | 182 |
| Feb 12, 2026 | 97.60 | 97.60 | 97.60 | 97.60 | 97.60 | -0.20% | 5 |
| Feb 11, 2026 | 96.60 | 97.80 | 96.60 | 97.80 | 97.80 | 1.24% | 22 |
| Feb 10, 2026 | 96.40 | 96.60 | 95.80 | 96.60 | 96.60 | -0.21% | 277 |
| Feb 9, 2026 | 97.00 | 97.00 | 96.20 | 96.80 | 96.80 | -0.21% | 136 |
| Feb 6, 2026 | 96.80 | 97.00 | 96.80 | 97.00 | 97.00 | 1.04% | 29 |
| Feb 5, 2026 | 96.80 | 96.80 | 96.00 | 96.00 | 96.00 | -0.62% | 29 |
| Feb 4, 2026 | 96.40 | 96.60 | 96.40 | 96.60 | 96.60 | 0.84% | 55 |
| Feb 3, 2026 | 97.00 | 97.00 | 95.80 | 95.80 | 95.80 | -1.24% | 25 |
| Feb 2, 2026 | 97.80 | 97.80 | 97.00 | 97.00 | 97.00 | -0.82% | 122 |
| Jan 30, 2026 | 97.60 | 97.80 | 96.80 | 97.80 | 97.80 | - | 233 |
| Jan 29, 2026 | 97.80 | 97.80 | 97.60 | 97.80 | 97.80 | - | 26 |
| Jan 28, 2026 | 97.00 | 98.00 | 97.00 | 97.80 | 97.80 | 0.82% | 12 |
| Jan 27, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | -0.41% | 21 |
| Jan 26, 2026 | 97.40 | 98.80 | 97.40 | 97.40 | 97.40 | -0.20% | 250 |
| Jan 23, 2026 | 98.80 | 98.80 | 97.60 | 97.60 | 97.60 | -1.21% | 71 |
| Jan 22, 2026 | 98.80 | 98.80 | 98.40 | 98.80 | 98.80 | -0.20% | 113 |
| Jan 21, 2026 | 99.20 | 99.60 | 99.00 | 99.00 | 99.00 | -0.20% | 69 |
| Jan 20, 2026 | 100.00 | 100.00 | 99.20 | 99.20 | 99.20 | -0.80% | 5 |
| Jan 19, 2026 | 102.00 | 102.00 | 99.20 | 100.00 | 100.00 | -1.96% | 9 |
| Jan 16, 2026 | 100.00 | 102.00 | 99.00 | 102.00 | 102.00 | 2.20% | 140 |
| Jan 15, 2026 | 99.00 | 99.80 | 99.00 | 99.80 | 99.80 | 0.81% | 12 |
| Jan 14, 2026 | 98.60 | 99.80 | 98.60 | 99.00 | 99.00 | 0.20% | 21 |
| Jan 13, 2026 | 100.00 | 100.00 | 98.80 | 98.80 | 98.80 | -2.66% | 308 |
| Jan 12, 2026 | 98.00 | 101.50 | 98.00 | 101.50 | 101.50 | 4.00% | 110 |
| Jan 9, 2026 | 100.00 | 101.00 | 97.60 | 97.60 | 97.60 | -2.40% | 48 |
| Jan 8, 2026 | 100.50 | 100.50 | 99.00 | 100.00 | 100.00 | - | 35 |
| Jan 7, 2026 | 98.20 | 101.50 | 98.20 | 100.00 | 100.00 | 2.25% | 193 |
| Jan 5, 2026 | 97.60 | 97.80 | 97.60 | 97.80 | 97.80 | -0.20% | 118 |
| Jan 2, 2026 | 98.00 | 98.00 | 97.40 | 98.00 | 98.00 | - | 68 |
| Dec 30, 2025 | 97.00 | 98.00 | 94.80 | 98.00 | 98.00 | 1.03% | 166 |
| Dec 29, 2025 | 96.00 | 97.00 | 96.00 | 97.00 | 97.00 | 1.04% | 176 |
| Dec 23, 2025 | 96.00 | 96.00 | 92.00 | 96.00 | 96.00 | - | 748 |
| Dec 22, 2025 | 96.20 | 97.00 | 95.80 | 96.00 | 96.00 | 0.42% | 130 |
| Dec 19, 2025 | 98.00 | 98.00 | 95.60 | 95.60 | 95.60 | -1.85% | 134 |
| Dec 18, 2025 | 98.20 | 98.20 | 97.00 | 97.40 | 97.40 | -0.81% | 143 |
| Dec 17, 2025 | 99.00 | 99.00 | 98.00 | 98.20 | 98.20 | -0.61% | 437 |
| Dec 16, 2025 | 99.00 | 100.00 | 98.80 | 98.80 | 98.80 | -0.40% | 77 |
| Dec 15, 2025 | 102.50 | 102.50 | 99.20 | 99.20 | 99.20 | 0.40% | 84 |
| Dec 12, 2025 | 104.00 | 104.00 | 98.80 | 98.80 | 98.80 | -4.54% | 308 |
| Dec 11, 2025 | 104.00 | 104.00 | 103.00 | 103.50 | 103.50 | -1.43% | 26 |
| Dec 10, 2025 | 104.00 | 105.50 | 103.50 | 105.00 | 105.00 | 1.45% | 152 |
| Dec 9, 2025 | 103.50 | 104.50 | 103.00 | 103.50 | 103.50 | -9.61% | 560 |
| Dec 8, 2025 | 114.00 | 115.00 | 111.50 | 114.50 | 106.50 | 2.69% | 3,052 |
| Dec 5, 2025 | 110.50 | 114.00 | 109.50 | 111.50 | 103.71 | 0.90% | 2,212 |
| Dec 4, 2025 | 110.00 | 111.00 | 110.00 | 110.50 | 102.78 | 0.91% | 926 |
| Dec 3, 2025 | 108.50 | 111.00 | 107.00 | 109.50 | 101.85 | 1.39% | 1,820 |
| Dec 2, 2025 | 109.00 | 109.50 | 106.50 | 108.00 | 100.45 | -1.37% | 963 |
| Dec 1, 2025 | 107.50 | 109.50 | 107.50 | 109.50 | 101.85 | 2.34% | 288 |
| Nov 28, 2025 | 105.50 | 107.50 | 105.50 | 107.00 | 99.52 | 1.42% | 317 |
| Nov 27, 2025 | 106.00 | 106.00 | 105.50 | 105.50 | 98.13 | -1.86% | 818 |
| Nov 26, 2025 | 108.00 | 108.00 | 106.00 | 107.50 | 99.99 | 0.47% | 73 |
| Nov 25, 2025 | 105.00 | 107.00 | 105.00 | 107.00 | 99.52 | 2.39% | 937 |
| Nov 24, 2025 | 103.00 | 105.00 | 103.00 | 104.50 | 97.20 | 1.46% | 85 |
| Nov 21, 2025 | 102.00 | 103.00 | 102.00 | 103.00 | 95.80 | - | 163 |
| Nov 20, 2025 | 104.50 | 104.50 | 101.50 | 103.00 | 95.80 | -1.44% | 134 |
| Nov 19, 2025 | 102.00 | 104.50 | 102.00 | 104.50 | 97.20 | 2.45% | 42 |
| Nov 18, 2025 | 105.00 | 105.00 | 98.00 | 102.00 | 94.87 | -5.12% | 625 |
| Nov 17, 2025 | 104.50 | 107.50 | 104.50 | 107.50 | 99.99 | - | 151 |
| Nov 14, 2025 | 105.50 | 108.00 | 105.00 | 107.50 | 99.99 | -0.92% | 78 |
| Nov 13, 2025 | 108.50 | 109.00 | 105.50 | 108.50 | 100.92 | - | 182 |
| Nov 12, 2025 | 109.50 | 109.50 | 106.50 | 108.50 | 100.92 | -0.46% | 230 |
| Nov 10, 2025 | 108.00 | 109.50 | 108.00 | 109.00 | 101.38 | 0.93% | 186 |
| Nov 7, 2025 | 110.00 | 110.00 | 108.00 | 108.00 | 100.45 | -2.70% | 47 |
| Nov 6, 2025 | 108.50 | 111.00 | 108.00 | 111.00 | 103.24 | 2.78% | 96 |
| Nov 5, 2025 | 106.00 | 108.00 | 106.00 | 108.00 | 100.45 | 1.89% | 324 |
| Nov 4, 2025 | 106.00 | 106.00 | 104.50 | 106.00 | 98.59 | 0.47% | 179 |
| Nov 3, 2025 | 109.00 | 109.00 | 104.50 | 105.50 | 98.13 | -3.21% | 265 |
| Oct 31, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 101.38 | - | 3 |
| Oct 30, 2025 | 108.00 | 109.00 | 106.00 | 109.00 | 101.38 | - | 312 |
| Oct 29, 2025 | 109.00 | 115.50 | 106.00 | 109.00 | 101.38 | - | 420 |
| Oct 28, 2025 | 103.50 | 109.00 | 101.00 | 109.00 | 101.38 | 5.83% | 1,492 |
| Oct 27, 2025 | 103.50 | 103.50 | 100.00 | 103.00 | 95.80 | -0.48% | 735 |
| Oct 24, 2025 | 100.00 | 103.50 | 100.00 | 103.50 | 96.27 | 3.92% | 572 |
| Oct 23, 2025 | 95.80 | 99.60 | 95.00 | 99.60 | 92.64 | 2.68% | 1,576 |
| Oct 22, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 90.22 | 1.68% | 1 |
| Oct 21, 2025 | 97.00 | 97.00 | 95.40 | 95.40 | 88.73 | 0.42% | 3 |
| Oct 20, 2025 | 97.00 | 97.00 | 95.00 | 95.00 | 88.36 | -2.06% | 18 |
| Oct 17, 2025 | 96.20 | 97.00 | 94.40 | 97.00 | 90.22 | 2.75% | 48 |
| Oct 16, 2025 | 96.00 | 96.00 | 94.40 | 94.40 | 87.80 | -1.67% | 194 |
| Oct 15, 2025 | 94.00 | 96.00 | 94.00 | 96.00 | 89.29 | 2.56% | 26 |
| Oct 14, 2025 | 95.00 | 95.00 | 93.60 | 93.60 | 87.06 | -1.47% | 47 |
| Oct 13, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 88.36 | - | 83 |
| Oct 10, 2025 | 96.40 | 96.40 | 95.00 | 95.00 | 88.36 | -1.66% | 72 |