Novabase S.G.P.S., S.A. (ELI:NBA)
Portugal
· Delayed Price · Currency is EUR 7.85
+0.05 (0.64%)
Sep 29, 2025, 1:39 PM WET
Novabase S.G.P.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 7.90 | 7.90 | 7.85 | 7.85 | 7.85 | - | 62 |
| Sep 26, 2025 | 7.90 | 7.90 | 7.70 | 7.85 | 7.85 | -0.63% | 1,309 |
| Sep 25, 2025 | 7.90 | 7.90 | 7.80 | 7.90 | 7.90 | 0.64% | 200 |
| Sep 24, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | 253 |
| Sep 23, 2025 | 7.75 | 7.85 | 7.75 | 7.85 | 7.85 | - | 100 |
| Sep 22, 2025 | 7.90 | 7.90 | 7.75 | 7.85 | 7.85 | -1.88% | 493 |
| Sep 19, 2025 | 7.85 | 8.00 | 7.75 | 8.00 | 8.00 | 1.91% | 3,290 |
| Sep 18, 2025 | 7.80 | 7.85 | 7.80 | 7.85 | 7.85 | 1.29% | 3,122 |
| Sep 17, 2025 | 7.75 | 7.85 | 7.70 | 7.75 | 7.75 | 0.65% | 3,383 |
| Sep 16, 2025 | 7.75 | 7.85 | 7.70 | 7.70 | 7.70 | -1.91% | 3,005 |
| Sep 15, 2025 | 7.85 | 7.85 | 7.75 | 7.85 | 7.85 | 0.64% | 8,037 |
| Sep 12, 2025 | 7.80 | 7.85 | 7.80 | 7.80 | 7.80 | - | 3,526 |
| Sep 11, 2025 | 7.75 | 7.85 | 7.75 | 7.80 | 7.80 | -1.27% | 3,351 |
| Sep 10, 2025 | 7.85 | 7.90 | 7.80 | 7.90 | 7.90 | 1.28% | 7,951 |
| Sep 9, 2025 | 7.80 | 7.85 | 7.80 | 7.80 | 7.80 | - | 854 |
| Sep 8, 2025 | 7.80 | 7.90 | 7.80 | 7.80 | 7.80 | -0.64% | 1,467 |
| Sep 5, 2025 | 7.80 | 7.90 | 7.80 | 7.85 | 7.85 | -0.63% | 2,329 |
| Sep 4, 2025 | 7.90 | 7.90 | 7.80 | 7.90 | 7.90 | - | 739 |
| Sep 3, 2025 | 7.95 | 7.95 | 7.85 | 7.90 | 7.90 | - | 3,748 |
| Sep 2, 2025 | 7.85 | 7.90 | 7.80 | 7.90 | 7.90 | - | 865 |
| Sep 1, 2025 | 7.95 | 7.95 | 7.90 | 7.90 | 7.90 | - | 978 |
| Aug 29, 2025 | 7.95 | 7.95 | 7.90 | 7.90 | 7.90 | - | 197 |
| Aug 28, 2025 | 7.95 | 7.95 | 7.90 | 7.90 | 7.90 | - | 403 |
| Aug 27, 2025 | 7.95 | 7.95 | 7.90 | 7.90 | 7.90 | 0.64% | 255 |
| Aug 26, 2025 | 7.95 | 7.95 | 7.80 | 7.85 | 7.85 | -1.26% | 587 |
| Aug 25, 2025 | 7.90 | 7.95 | 7.85 | 7.95 | 7.95 | - | 663 |
| Aug 22, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | 6,181 |
| Aug 21, 2025 | 7.95 | 7.95 | 7.85 | 7.95 | 7.95 | - | 3,632 |
| Aug 20, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 1.27% | 1,833 |
| Aug 19, 2025 | 7.85 | 7.95 | 7.85 | 7.85 | 7.85 | - | 30 |
| Aug 18, 2025 | 8.00 | 8.00 | 7.85 | 7.85 | 7.85 | -1.26% | 413 |
| Aug 15, 2025 | 7.95 | 7.95 | 7.85 | 7.95 | 7.95 | 0.63% | 1,493 |
| Aug 14, 2025 | 7.85 | 7.95 | 7.85 | 7.90 | 7.90 | 0.64% | 686 |
| Aug 13, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -1.26% | 10 |
| Aug 12, 2025 | 7.85 | 7.95 | 7.85 | 7.95 | 7.95 | - | 622 |
| Aug 11, 2025 | 7.95 | 7.95 | 7.85 | 7.95 | 7.95 | - | 1,077 |
| Aug 8, 2025 | 7.85 | 7.95 | 7.85 | 7.95 | 7.95 | - | 5,328 |
| Aug 7, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | 6,296 |
| Aug 6, 2025 | 7.90 | 7.95 | 7.85 | 7.95 | 7.95 | -0.62% | 1,491 |
| Aug 5, 2025 | 7.95 | 8.00 | 7.90 | 8.00 | 8.00 | 0.63% | 3,752 |
| Aug 4, 2025 | 8.15 | 8.15 | 7.95 | 7.95 | 7.95 | -1.85% | 5,781 |
| Aug 1, 2025 | 8.05 | 8.25 | 8.05 | 8.10 | 8.10 | 2.53% | 9,824 |
| Jul 31, 2025 | 7.85 | 7.90 | 7.80 | 7.90 | 7.90 | 1.28% | 1,765 |
| Jul 30, 2025 | 7.85 | 7.85 | 7.80 | 7.80 | 7.80 | -0.64% | 2,422 |
| Jul 29, 2025 | 8.00 | 8.00 | 7.85 | 7.85 | 7.85 | -0.63% | 142 |
| Jul 28, 2025 | 8.00 | 8.00 | 7.85 | 7.90 | 7.90 | - | 2,596 |
| Jul 25, 2025 | 8.00 | 8.00 | 7.90 | 7.90 | 7.90 | -1.25% | 753 |
| Jul 24, 2025 | 7.80 | 8.00 | 7.80 | 8.00 | 8.00 | 1.91% | 5,612 |
| Jul 23, 2025 | 7.80 | 7.95 | 7.80 | 7.85 | 7.85 | - | 180 |
| Jul 22, 2025 | 7.90 | 7.95 | 7.85 | 7.85 | 7.85 | -0.63% | 928 |