Novita S.A. (WSE:NVT)
Poland
· Delayed Price · Currency is PLN 111.50
+1.00 (0.90%)
At close: Dec 5, 2025
Novita Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 110.50 | 114.00 | 109.50 | 111.50 | 111.50 | 0.90% | 2,212 |
| Dec 4, 2025 | 110.00 | 111.00 | 110.00 | 110.50 | 110.50 | 0.91% | 926 |
| Dec 3, 2025 | 108.50 | 111.00 | 107.00 | 109.50 | 109.50 | 1.39% | 1,820 |
| Dec 2, 2025 | 109.00 | 109.50 | 106.50 | 108.00 | 108.00 | -1.37% | 963 |
| Dec 1, 2025 | 107.50 | 109.50 | 107.50 | 109.50 | 109.50 | 2.34% | 288 |
| Nov 28, 2025 | 105.50 | 107.50 | 105.50 | 107.00 | 107.00 | 1.42% | 317 |
| Nov 27, 2025 | 106.00 | 106.00 | 105.50 | 105.50 | 105.50 | -1.86% | 818 |
| Nov 26, 2025 | 108.00 | 108.00 | 106.00 | 107.50 | 107.50 | 0.47% | 73 |
| Nov 25, 2025 | 105.00 | 107.00 | 105.00 | 107.00 | 107.00 | 2.39% | 937 |
| Nov 24, 2025 | 103.00 | 105.00 | 103.00 | 104.50 | 104.50 | 1.46% | 85 |
| Nov 21, 2025 | 102.00 | 103.00 | 102.00 | 103.00 | 103.00 | - | 163 |
| Nov 20, 2025 | 104.50 | 104.50 | 101.50 | 103.00 | 103.00 | -1.44% | 134 |
| Nov 19, 2025 | 102.00 | 104.50 | 102.00 | 104.50 | 104.50 | 2.45% | 42 |
| Nov 18, 2025 | 105.00 | 105.00 | 98.00 | 102.00 | 102.00 | -5.12% | 625 |
| Nov 17, 2025 | 104.50 | 107.50 | 104.50 | 107.50 | 107.50 | - | 151 |
| Nov 14, 2025 | 105.50 | 108.00 | 105.00 | 107.50 | 107.50 | -0.92% | 78 |
| Nov 13, 2025 | 108.50 | 109.00 | 105.50 | 108.50 | 108.50 | - | 182 |
| Nov 12, 2025 | 109.50 | 109.50 | 106.50 | 108.50 | 108.50 | -0.46% | 230 |
| Nov 10, 2025 | 108.00 | 109.50 | 108.00 | 109.00 | 109.00 | 0.93% | 186 |
| Nov 7, 2025 | 110.00 | 110.00 | 108.00 | 108.00 | 108.00 | -2.70% | 47 |
| Nov 6, 2025 | 108.50 | 111.00 | 108.00 | 111.00 | 111.00 | 2.78% | 96 |
| Nov 5, 2025 | 106.00 | 108.00 | 106.00 | 108.00 | 108.00 | 1.89% | 324 |
| Nov 4, 2025 | 106.00 | 106.00 | 104.50 | 106.00 | 106.00 | 0.47% | 179 |
| Nov 3, 2025 | 109.00 | 109.00 | 104.50 | 105.50 | 105.50 | -3.21% | 265 |
| Oct 31, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - | 3 |
| Oct 30, 2025 | 108.00 | 109.00 | 106.00 | 109.00 | 109.00 | - | 312 |
| Oct 29, 2025 | 109.00 | 115.50 | 106.00 | 109.00 | 109.00 | - | 420 |
| Oct 28, 2025 | 103.50 | 109.00 | 101.00 | 109.00 | 109.00 | 5.83% | 1,492 |
| Oct 27, 2025 | 103.50 | 103.50 | 100.00 | 103.00 | 103.00 | -0.48% | 735 |
| Oct 24, 2025 | 100.00 | 103.50 | 100.00 | 103.50 | 103.50 | 3.92% | 572 |
| Oct 23, 2025 | 95.80 | 99.60 | 95.00 | 99.60 | 99.60 | 2.68% | 1,576 |
| Oct 22, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | 1.68% | 1 |
| Oct 21, 2025 | 97.00 | 97.00 | 95.40 | 95.40 | 95.40 | 0.42% | 3 |
| Oct 20, 2025 | 97.00 | 97.00 | 95.00 | 95.00 | 95.00 | -2.06% | 18 |
| Oct 17, 2025 | 96.20 | 97.00 | 94.40 | 97.00 | 97.00 | 2.75% | 48 |
| Oct 16, 2025 | 96.00 | 96.00 | 94.40 | 94.40 | 94.40 | -1.67% | 194 |
| Oct 15, 2025 | 94.00 | 96.00 | 94.00 | 96.00 | 96.00 | 2.56% | 26 |
| Oct 14, 2025 | 95.00 | 95.00 | 93.60 | 93.60 | 93.60 | -1.47% | 47 |
| Oct 13, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | 83 |
| Oct 10, 2025 | 96.40 | 96.40 | 95.00 | 95.00 | 95.00 | -1.66% | 72 |
| Oct 9, 2025 | 96.60 | 96.60 | 96.60 | 96.60 | 96.60 | 0.21% | 60 |
| Oct 8, 2025 | 98.00 | 98.00 | 96.40 | 96.40 | 96.40 | -0.21% | 59 |
| Oct 7, 2025 | 98.00 | 98.00 | 96.60 | 96.60 | 96.60 | -0.82% | 313 |
| Oct 6, 2025 | 98.00 | 98.00 | 97.40 | 97.40 | 97.40 | -0.61% | 377 |
| Oct 3, 2025 | 99.00 | 99.00 | 98.00 | 98.00 | 98.00 | -1.01% | 79 |
| Oct 2, 2025 | 97.40 | 99.00 | 97.40 | 99.00 | 99.00 | 1.64% | 134 |
| Oct 1, 2025 | 96.00 | 97.40 | 95.20 | 97.40 | 97.40 | -0.61% | 23 |
| Sep 30, 2025 | 97.40 | 98.00 | 95.60 | 98.00 | 98.00 | 2.08% | 160 |
| Sep 29, 2025 | 99.00 | 99.00 | 96.00 | 96.00 | 96.00 | -2.64% | 137 |
| Sep 26, 2025 | 97.60 | 98.60 | 97.60 | 98.60 | 98.60 | 2.07% | 154 |