Novabase S.G.P.S., S.A. (NVQ.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:09AM CEST. Market open.
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 May 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 21 |
| 28 May 2024 | 7.05 | 7.35 | 7.05 | 7.35 | 7.35 | 21 |
| 27 May 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - |
| 24 May 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
| 23 May 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
| 22 May 2024 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - |
| 21 May 2024 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - |
| 20 May 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
| 17 May 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
| 16 May 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
| 15 May 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
| 14 May 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| 13 May 2024 | 6.50 | 6.75 | 6.50 | 6.75 | 6.75 | 96 |
| 10 May 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - |
| 09 May 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - |
| 08 May 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| 07 May 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| 06 May 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| 03 May 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| 02 May 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| 30 Apr 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| 29 Apr 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - |
| 26 Apr 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - |
| 25 Apr 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - |
| 24 Apr 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - |
| 23 Apr 2024 | 6.30 | 6.60 | 6.30 | 6.60 | 6.60 | 40 |
| 22 Apr 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - |
| 19 Apr 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - |
| 18 Apr 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - |
| 17 Apr 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - |
| 16 Apr 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| 15 Apr 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - |
| 12 Apr 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - |
| 11 Apr 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - |
| 10 Apr 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - |
| 09 Apr 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 83 |
| 08 Apr 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| 05 Apr 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| 04 Apr 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 8 |
| 03 Apr 2024 | 6.30 | 6.55 | 6.30 | 6.55 | 6.55 | 26 |
| 02 Apr 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| 28 Mar 2024 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | - |
| 27 Mar 2024 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | - |
| 26 Mar 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| 25 Mar 2024 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | - |
| 22 Mar 2024 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | - |
| 21 Mar 2024 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | - |
| 20 Mar 2024 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | - |
| 19 Mar 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| 18 Mar 2024 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | - |
| 15 Mar 2024 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | - |
| 14 Mar 2024 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | - |
| 13 Mar 2024 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | - |
| 12 Mar 2024 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | - |
| 11 Mar 2024 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | - |
| 08 Mar 2024 | 6.32 | 6.60 | 6.32 | 6.60 | 6.60 | 3 |
| 07 Mar 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| 06 Mar 2024 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | - |
| 05 Mar 2024 | 6.46 | 6.78 | 6.46 | 6.78 | 6.78 | 17 |
| 04 Mar 2024 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | - |
| 01 Mar 2024 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | - |
| 29 Feb 2024 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | - |
| 28 Feb 2024 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | - |
| 27 Feb 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
| 26 Feb 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| 23 Feb 2024 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | - |
| 22 Feb 2024 | 5.94 | 6.16 | 5.94 | 6.16 | 6.16 | 12 |
| 21 Feb 2024 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | - |
| 20 Feb 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| 19 Feb 2024 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | - |
| 16 Feb 2024 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - |
| 15 Feb 2024 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - |
| 14 Feb 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| 13 Feb 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| 12 Feb 2024 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - |
| 09 Feb 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| 08 Feb 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| 07 Feb 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| 06 Feb 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| 05 Feb 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| 02 Feb 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| 01 Feb 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - |
| 31 Jan 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - |
| 30 Jan 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| 29 Jan 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| 26 Jan 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| 25 Jan 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| 24 Jan 2024 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - |
| 23 Jan 2024 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - |
| 22 Jan 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| 19 Jan 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| 18 Jan 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| 17 Jan 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - |
| 16 Jan 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| 15 Jan 2024 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - |
| 12 Jan 2024 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - |
| 11 Jan 2024 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - |
| 10 Jan 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| 09 Jan 2024 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - |
| 08 Jan 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.