Novaturas AB (WSE:NTU)
Poland
· Delayed Price · Currency is PLN 5.40
-0.60 (-10.00%)
Dec 5, 2025, 4:40 PM CET
Novaturas AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -10.00% | 400 |
| Dec 3, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 120 |
| Nov 27, 2025 | 6.00 | 6.00 | 5.80 | 6.00 | 6.00 | - | 69 |
| Nov 26, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 5 |
| Nov 25, 2025 | 5.60 | 6.00 | 5.60 | 6.00 | 6.00 | 14.50% | 3,604 |
| Nov 24, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | -6.43% | 60 |
| Nov 20, 2025 | 5.50 | 5.60 | 5.24 | 5.60 | 5.60 | - | 4,010 |
| Nov 18, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -3.45% | 174 |
| Nov 10, 2025 | 5.82 | 5.82 | 5.80 | 5.80 | 5.80 | -0.34% | 381 |
| Nov 6, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | - | 16 |
| Nov 3, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | 0.34% | 148 |
| Oct 27, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 94 |
| Oct 22, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -3.33% | 144 |
| Oct 16, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 200 |
| Oct 15, 2025 | 6.28 | 6.28 | 6.00 | 6.00 | 6.00 | -3.85% | 367 |
| Oct 14, 2025 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 0.65% | 10 |
| Oct 13, 2025 | 6.82 | 6.82 | 6.20 | 6.20 | 6.20 | -9.09% | 35 |
| Oct 10, 2025 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | -0.58% | 20 |
| Oct 1, 2025 | 6.90 | 6.90 | 6.86 | 6.86 | 6.86 | -0.58% | 131 |
| Sep 29, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -1.43% | 31 |
| Sep 10, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 1.45% | 50 |
| Sep 9, 2025 | 7.00 | 7.00 | 6.90 | 6.90 | 6.90 | 0.58% | 148 |
| Sep 5, 2025 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | - | 2 |
| Sep 4, 2025 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | -2.00% | 10 |
| Sep 3, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 2.04% | 23 |
| Aug 21, 2025 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | -2.00% | 50 |
| Aug 20, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 2 |
| Aug 19, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 7 |
| Aug 18, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 88 |
| Aug 14, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 2.04% | 150 |
| Aug 11, 2025 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | -2.00% | 60 |
| Jul 24, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 15 |
| Jul 23, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 130 |
| Jul 21, 2025 | 7.80 | 7.80 | 7.00 | 7.00 | 7.00 | -5.41% | 447 |
| Jul 18, 2025 | 7.40 | 7.82 | 7.40 | 7.40 | 7.40 | -1.33% | 62 |
| Jul 17, 2025 | 6.86 | 7.50 | 6.86 | 7.50 | 7.50 | 7.14% | 172 |
| Jul 16, 2025 | 7.60 | 7.60 | 6.86 | 7.00 | 7.00 | -9.79% | 4,204 |
| Jul 14, 2025 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | - | 49 |
| Jul 8, 2025 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | -1.27% | 68 |
| Jul 7, 2025 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | 0.26% | 2 |
| Jul 3, 2025 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | -0.25% | 83 |
| Jun 30, 2025 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | -7.09% | 52 |
| Jun 26, 2025 | 7.84 | 8.46 | 7.84 | 8.46 | 8.46 | -1.17% | 111 |
| Jun 23, 2025 | 7.88 | 8.56 | 7.88 | 8.56 | 8.56 | - | 61 |
| Jun 17, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | 6.73% | 2 |
| Jun 9, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | - | 5 |