Novabase S.G.P.S., S.A. (ELI:NBA)
Portugal
· Delayed Price · Currency is EUR 8.75
+0.05 (0.57%)
Dec 5, 2025, 4:35 PM WET
Novabase S.G.P.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.60 | 8.80 | 8.60 | 8.80 | - | 0.57% | 77 |
| Dec 4, 2025 | 8.80 | 8.80 | 8.60 | 8.75 | 8.75 | - | 1,412 |
| Dec 3, 2025 | 8.80 | 8.80 | 8.55 | 8.75 | 8.75 | 2.34% | 3,902 |
| Dec 2, 2025 | 8.60 | 8.75 | 8.55 | 8.55 | 8.55 | -2.84% | 7,760 |
| Dec 1, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | 524 |
| Nov 28, 2025 | 8.60 | 8.85 | 8.60 | 8.80 | 8.80 | - | 154 |
| Nov 27, 2025 | 8.80 | 8.80 | 8.70 | 8.80 | 8.80 | - | 220 |
| Nov 26, 2025 | 8.90 | 8.90 | 8.60 | 8.80 | 8.80 | 1.15% | 317 |
| Nov 25, 2025 | 8.60 | 8.80 | 8.60 | 8.70 | 8.70 | -1.14% | 2,076 |
| Nov 24, 2025 | 8.90 | 8.90 | 8.80 | 8.80 | 8.80 | -0.56% | 1,382 |
| Nov 21, 2025 | 8.85 | 8.85 | 8.55 | 8.85 | 8.85 | 0.57% | 2,670 |
| Nov 20, 2025 | 8.75 | 8.90 | 8.75 | 8.80 | 8.80 | 0.57% | 2,107 |
| Nov 19, 2025 | 8.85 | 8.85 | 8.75 | 8.75 | 8.75 | 1.74% | 111 |
| Nov 18, 2025 | 8.85 | 8.85 | 8.60 | 8.60 | 8.60 | -2.27% | 648 |
| Nov 17, 2025 | 8.55 | 8.95 | 8.50 | 8.80 | 8.80 | - | 8,217 |
| Nov 14, 2025 | 8.75 | 8.80 | 8.55 | 8.80 | 8.80 | 1.73% | 3,180 |
| Nov 13, 2025 | 8.90 | 8.90 | 8.65 | 8.65 | 8.65 | -0.57% | 678 |
| Nov 12, 2025 | 8.90 | 8.90 | 8.65 | 8.70 | 8.70 | -1.69% | 1,818 |
| Nov 11, 2025 | 8.55 | 8.85 | 8.55 | 8.85 | 8.85 | - | 284 |
| Nov 10, 2025 | 8.70 | 8.90 | 8.65 | 8.85 | 8.85 | - | 6,043 |
| Nov 7, 2025 | 8.85 | 8.90 | 8.50 | 8.85 | 8.85 | -1.12% | 4,292 |
| Nov 6, 2025 | 8.90 | 8.95 | 8.80 | 8.95 | 8.95 | 1.70% | 2,601 |
| Nov 5, 2025 | 8.90 | 8.90 | 8.80 | 8.80 | 8.80 | - | 8 |
| Nov 4, 2025 | 8.90 | 8.90 | 8.80 | 8.80 | 8.80 | -1.12% | 1,329 |
| Nov 3, 2025 | 8.90 | 8.90 | 8.80 | 8.90 | 8.90 | 3.49% | 5,246 |
| Oct 31, 2025 | 8.60 | 8.60 | 8.50 | 8.60 | 8.60 | -0.58% | 2,827 |
| Oct 30, 2025 | 8.80 | 8.80 | 8.60 | 8.65 | 8.65 | -0.57% | 706 |
| Oct 29, 2025 | 8.80 | 8.80 | 8.70 | 8.70 | 8.70 | -0.57% | 2,694 |
| Oct 28, 2025 | 8.85 | 8.85 | 8.45 | 8.75 | 8.75 | 0.57% | 1,333 |
| Oct 27, 2025 | 8.70 | 8.90 | 8.45 | 8.70 | 8.70 | - | 8,813 |
| Oct 24, 2025 | 8.85 | 8.85 | 8.70 | 8.70 | 8.70 | -1.69% | 1,653 |
| Oct 23, 2025 | 8.85 | 8.85 | 8.65 | 8.85 | 8.85 | - | 1,029 |
| Oct 22, 2025 | 8.60 | 9.20 | 8.50 | 8.85 | 8.85 | 2.91% | 10,375 |
| Oct 21, 2025 | 8.00 | 8.75 | 7.85 | 8.60 | 8.60 | 6.83% | 20,572 |
| Oct 20, 2025 | 7.85 | 8.05 | 7.85 | 8.05 | 8.05 | 0.63% | 5,172 |
| Oct 17, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 1.91% | 8 |
| Oct 16, 2025 | 8.00 | 8.00 | 7.85 | 7.85 | 7.85 | - | 3,057 |
| Oct 15, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -1.88% | 649 |
| Oct 14, 2025 | 7.95 | 8.00 | 7.95 | 8.00 | 8.00 | - | 109 |
| Oct 13, 2025 | 7.95 | 8.00 | 7.90 | 8.00 | 8.00 | 1.27% | 6,186 |
| Oct 10, 2025 | 7.85 | 7.90 | 7.85 | 7.90 | 7.90 | 0.64% | 86 |
| Oct 9, 2025 | 7.95 | 7.95 | 7.80 | 7.85 | 7.85 | -1.26% | 553 |
| Oct 8, 2025 | 7.80 | 7.95 | 7.80 | 7.95 | 7.95 | 2.58% | 1,238 |
| Oct 7, 2025 | 7.95 | 7.95 | 7.75 | 7.75 | 7.75 | -2.52% | 906 |
| Oct 6, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 0.63% | 592 |
| Oct 3, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | 100 |
| Oct 2, 2025 | 7.90 | 7.90 | 7.85 | 7.90 | 7.90 | - | 2,603 |
| Oct 1, 2025 | 7.85 | 7.90 | 7.75 | 7.90 | 7.90 | 0.64% | 647 |
| Sep 30, 2025 | 7.75 | 7.85 | 7.70 | 7.85 | 7.85 | - | 5,036 |
| Sep 29, 2025 | 7.90 | 7.90 | 7.85 | 7.85 | 7.85 | - | 64 |