Novavest Real Estate AG (SWX:NREN)
Switzerland
· Delayed Price · Currency is CHF 38.30
+0.10 (0.26%)
Sep 18, 2025, 4:21 PM CET
Novavest Real Estate AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 37.90 | 38.00 | 37.80 | 38.00 | 38.00 | -0.52% | 1,609 |
| Sep 17, 2025 | 38.10 | 38.30 | 37.80 | 38.20 | 38.20 | 0.26% | 3,622 |
| Sep 16, 2025 | 38.70 | 38.70 | 38.10 | 38.10 | 38.10 | -1.55% | 50,583 |
| Sep 15, 2025 | 39.10 | 39.10 | 38.70 | 38.70 | 38.70 | -2.03% | 1,897 |
| Sep 12, 2025 | 39.00 | 39.50 | 39.00 | 39.50 | 39.50 | - | 1,883 |
| Sep 11, 2025 | 39.60 | 39.60 | 39.30 | 39.50 | 39.50 | - | 1,458 |
| Sep 10, 2025 | 39.20 | 39.60 | 39.20 | 39.50 | 39.50 | - | 1,793 |
| Sep 9, 2025 | 39.50 | 39.60 | 39.20 | 39.50 | 39.50 | - | 1,024 |
| Sep 8, 2025 | 39.60 | 39.60 | 39.00 | 39.50 | 39.50 | - | 6,357 |
| Sep 5, 2025 | 39.60 | 39.80 | 39.30 | 39.50 | 39.50 | -0.25% | 2,991 |
| Sep 4, 2025 | 39.70 | 39.70 | 39.60 | 39.60 | 39.60 | - | 752 |
| Sep 3, 2025 | 39.70 | 39.70 | 39.40 | 39.60 | 39.60 | -0.25% | 1,833 |
| Sep 2, 2025 | 39.90 | 39.90 | 39.60 | 39.70 | 39.70 | 0.25% | 1,854 |
| Sep 1, 2025 | 39.60 | 39.90 | 39.50 | 39.60 | 39.60 | -0.75% | 2,382 |
| Aug 29, 2025 | 39.50 | 39.90 | 39.30 | 39.90 | 39.90 | 1.01% | 15,922 |
| Aug 28, 2025 | 39.50 | 39.50 | 39.20 | 39.50 | 39.50 | - | 2,187 |
| Aug 27, 2025 | 39.70 | 39.70 | 39.50 | 39.50 | 39.50 | - | 1,876 |
| Aug 26, 2025 | 39.60 | 39.70 | 39.50 | 39.50 | 39.50 | -0.50% | 959 |
| Aug 25, 2025 | 39.70 | 39.70 | 39.50 | 39.70 | 39.70 | 0.51% | 3,337 |
| Aug 22, 2025 | 39.50 | 39.70 | 39.50 | 39.50 | 39.50 | - | 12,713 |
| Aug 21, 2025 | 39.50 | 39.70 | 39.40 | 39.50 | 39.50 | -0.25% | 14,639 |
| Aug 20, 2025 | 39.80 | 40.00 | 39.50 | 39.60 | 39.60 | -0.25% | 26,189 |
| Aug 19, 2025 | 39.90 | 39.90 | 39.70 | 39.70 | 39.70 | -0.50% | 1,995 |
| Aug 18, 2025 | 39.90 | 39.90 | 39.80 | 39.90 | 39.90 | - | 1,995 |
| Aug 15, 2025 | 39.70 | 39.90 | 39.60 | 39.90 | 39.90 | 0.50% | 13,679 |
| Aug 14, 2025 | 39.80 | 39.90 | 39.60 | 39.70 | 39.70 | -0.25% | 10,837 |
| Aug 13, 2025 | 39.90 | 39.90 | 39.60 | 39.80 | 39.80 | -0.25% | 17,051 |
| Aug 12, 2025 | 39.80 | 40.00 | 39.60 | 39.90 | 39.90 | -0.25% | 11,115 |
| Aug 11, 2025 | 39.60 | 40.00 | 39.60 | 40.00 | 40.00 | 1.01% | 8,984 |
| Aug 8, 2025 | 39.60 | 39.70 | 39.50 | 39.60 | 39.60 | - | 4,548 |
| Aug 7, 2025 | 39.40 | 39.60 | 39.40 | 39.60 | 39.60 | - | 1,289 |
| Aug 6, 2025 | 39.60 | 39.60 | 39.30 | 39.60 | 39.60 | - | 2,872 |
| Aug 5, 2025 | 39.20 | 39.60 | 39.20 | 39.60 | 39.60 | - | 902 |
| Aug 4, 2025 | 39.00 | 39.60 | 39.00 | 39.60 | 39.60 | - | 1,962 |
| Jul 31, 2025 | 39.00 | 40.30 | 39.00 | 39.60 | 39.60 | 1.80% | 44,781 |
| Jul 30, 2025 | 38.60 | 38.90 | 38.60 | 38.90 | 38.90 | - | 11,886 |
| Jul 29, 2025 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | 0.52% | 2,678 |
| Jul 28, 2025 | 38.60 | 38.70 | 38.60 | 38.70 | 38.70 | - | 4,890 |
| Jul 25, 2025 | 38.80 | 38.80 | 38.70 | 38.70 | 38.70 | -0.26% | 1,878 |
| Jul 24, 2025 | 38.80 | 38.80 | 38.60 | 38.80 | 38.80 | 0.26% | 9,466 |
| Jul 23, 2025 | 38.60 | 38.80 | 38.60 | 38.70 | 38.70 | -0.26% | 2,440 |
| Jul 22, 2025 | 38.80 | 38.80 | 38.70 | 38.80 | 38.80 | 0.26% | 1,160 |
| Jul 21, 2025 | 38.60 | 38.80 | 38.60 | 38.70 | 38.70 | 0.52% | 15,702 |
| Jul 18, 2025 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | 0.52% | 424 |
| Jul 17, 2025 | 38.40 | 38.60 | 38.20 | 38.30 | 38.30 | -0.26% | 13,238 |
| Jul 16, 2025 | 38.50 | 38.50 | 37.90 | 38.40 | 38.40 | -0.26% | 8,420 |
| Jul 15, 2025 | 38.50 | 38.80 | 38.50 | 38.50 | 38.50 | -0.26% | 20,303 |
| Jul 14, 2025 | 38.40 | 38.80 | 38.20 | 38.60 | 38.60 | 0.52% | 2,630 |
| Jul 11, 2025 | 38.60 | 38.60 | 38.30 | 38.40 | 38.40 | -0.26% | 3,796 |
| Jul 10, 2025 | 38.70 | 38.70 | 38.40 | 38.50 | 38.50 | -0.52% | 3,523 |