Novavis Group S.A. (WSE:NVG)
Poland
· Delayed Price · Currency is PLN 1.110
+0.082 (7.98%)
At close: Dec 5, 2025
Novavis Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.11 | 1.11 | 1.06 | 1.11 | 1.11 | 7.98% | 47,240 |
| Dec 4, 2025 | 1.00 | 1.08 | 1.00 | 1.03 | 1.03 | 3.63% | 163,095 |
| Dec 3, 2025 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -0.70% | 60,236 |
| Dec 2, 2025 | 1.08 | 1.08 | 0.99 | 1.00 | 1.00 | -7.50% | 124,212 |
| Dec 1, 2025 | 1.14 | 1.14 | 1.06 | 1.08 | 1.08 | -6.09% | 82,446 |
| Nov 28, 2025 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | - | 27,568 |
| Nov 27, 2025 | 1.16 | 1.17 | 1.14 | 1.15 | 1.15 | -1.54% | 19,653 |
| Nov 26, 2025 | 1.15 | 1.17 | 1.15 | 1.17 | 1.17 | 0.86% | 23,891 |
| Nov 25, 2025 | 1.17 | 1.19 | 1.16 | 1.16 | 1.16 | -1.03% | 10,367 |
| Nov 24, 2025 | 1.19 | 1.19 | 1.16 | 1.17 | 1.17 | - | 32,084 |
| Nov 21, 2025 | 1.19 | 1.19 | 1.17 | 1.17 | 1.17 | -0.85% | 25,307 |
| Nov 20, 2025 | 1.20 | 1.20 | 1.17 | 1.18 | 1.18 | 0.85% | 19,744 |
| Nov 19, 2025 | 1.17 | 1.18 | 1.17 | 1.17 | 1.17 | -0.17% | 13,582 |
| Nov 18, 2025 | 1.20 | 1.20 | 1.17 | 1.17 | 1.17 | -2.17% | 24,211 |
| Nov 17, 2025 | 1.19 | 1.20 | 1.17 | 1.20 | 1.20 | 0.67% | 30,142 |
| Nov 14, 2025 | 1.19 | 1.20 | 1.19 | 1.19 | 1.19 | -0.17% | 13,717 |
| Nov 13, 2025 | 1.19 | 1.21 | 1.19 | 1.19 | 1.19 | -0.33% | 14,087 |
| Nov 12, 2025 | 1.21 | 1.21 | 1.19 | 1.20 | 1.20 | -0.33% | 3,794 |
| Nov 10, 2025 | 1.22 | 1.22 | 1.19 | 1.20 | 1.20 | - | 11,434 |
| Nov 7, 2025 | 1.20 | 1.22 | 1.19 | 1.20 | 1.20 | 0.50% | 8,088 |
| Nov 6, 2025 | 1.20 | 1.23 | 1.19 | 1.19 | 1.19 | -1.32% | 31,431 |
| Nov 5, 2025 | 1.20 | 1.24 | 1.17 | 1.21 | 1.21 | 2.20% | 67,956 |
| Nov 4, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -0.50% | 13,216 |
| Nov 3, 2025 | 1.19 | 1.25 | 1.17 | 1.19 | 1.19 | - | 57,577 |
| Oct 31, 2025 | 1.20 | 1.20 | 1.17 | 1.19 | 1.19 | -0.67% | 72,981 |
| Oct 30, 2025 | 1.20 | 1.20 | 1.18 | 1.20 | 1.20 | - | 53,161 |
| Oct 29, 2025 | 1.19 | 1.20 | 1.17 | 1.20 | 1.20 | - | 32,119 |
| Oct 28, 2025 | 1.20 | 1.22 | 1.17 | 1.20 | 1.20 | -0.83% | 29,796 |
| Oct 27, 2025 | 1.22 | 1.22 | 1.20 | 1.21 | 1.21 | -1.15% | 64,899 |
| Oct 24, 2025 | 1.24 | 1.24 | 1.21 | 1.22 | 1.22 | -0.97% | 11,390 |
| Oct 23, 2025 | 1.24 | 1.24 | 1.20 | 1.23 | 1.23 | 1.15% | 15,639 |
| Oct 22, 2025 | 1.25 | 1.25 | 1.21 | 1.22 | 1.22 | -0.16% | 75,921 |
| Oct 21, 2025 | 1.23 | 1.25 | 1.21 | 1.22 | 1.22 | -2.24% | 32,357 |
| Oct 20, 2025 | 1.24 | 1.25 | 1.22 | 1.25 | 1.25 | 0.81% | 7,670 |
| Oct 17, 2025 | 1.20 | 1.24 | 1.20 | 1.24 | 1.24 | -0.48% | 36,139 |
| Oct 16, 2025 | 1.27 | 1.27 | 1.20 | 1.25 | 1.25 | -1.89% | 55,763 |
| Oct 15, 2025 | 1.29 | 1.29 | 1.24 | 1.27 | 1.27 | -0.78% | 22,847 |
| Oct 14, 2025 | 1.32 | 1.32 | 1.24 | 1.28 | 1.28 | 0.47% | 79,217 |
| Oct 13, 2025 | 1.27 | 1.32 | 1.25 | 1.27 | 1.27 | 0.63% | 116,978 |
| Oct 10, 2025 | 1.23 | 1.27 | 1.22 | 1.27 | 1.27 | 2.10% | 81,677 |
| Oct 9, 2025 | 1.25 | 1.25 | 1.19 | 1.24 | 1.24 | 1.64% | 110,533 |
| Oct 8, 2025 | 1.16 | 1.23 | 1.16 | 1.22 | 1.22 | 3.39% | 64,671 |
| Oct 7, 2025 | 1.20 | 1.20 | 1.16 | 1.18 | 1.18 | -1.17% | 34,255 |
| Oct 6, 2025 | 1.20 | 1.20 | 1.16 | 1.19 | 1.19 | -1.16% | 72,847 |
| Oct 3, 2025 | 1.23 | 1.23 | 1.20 | 1.21 | 1.21 | -1.79% | 29,038 |
| Oct 2, 2025 | 1.23 | 1.24 | 1.21 | 1.23 | 1.23 | 0.16% | 60,285 |
| Oct 1, 2025 | 1.26 | 1.26 | 1.16 | 1.23 | 1.23 | -2.69% | 165,352 |
| Sep 30, 2025 | 1.27 | 1.27 | 1.24 | 1.26 | 1.26 | -0.32% | 21,118 |
| Sep 29, 2025 | 1.26 | 1.28 | 1.22 | 1.27 | 1.27 | 2.10% | 49,356 |
| Sep 26, 2025 | 1.24 | 1.25 | 1.21 | 1.24 | 1.24 | -0.32% | 4,898 |