Novabase SGPS SA NBA
EURONEXT · Portugal · Technology Services
€7.16+0.02 (+0.28%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €7.16 | +0.28% | €7.18 | €7.18 | €7.12 | 660 |
| 2026-09-30 | €7.14 | +0.28% | €7.12 | €7.14 | €7.10 | 1.29K |
| 2026-09-29 | €7.12 | -0.28% | €7.10 | €7.20 | €7.10 | 518 |
| 2026-09-28 | €7.14 | +0.28% | €7.14 | €7.14 | €7.10 | 980 |
| 2026-09-25 | €7.12 | +0.28% | €7.12 | €7.14 | €7.12 | 2.79K |
| 2026-09-24 | €7.10 | -1.11% | €7.18 | €7.18 | €7.10 | 150 |
| 2026-09-23 | €7.18 | +1.13% | €7.20 | €7.20 | €7.10 | 469 |
| 2026-09-22 | €7.10 | 0.00% | €7.20 | €7.20 | €7.10 | 1.70K |
| 2026-09-21 | €7.10 | +0.85% | €7.06 | €7.20 | €7.06 | 328 |
| 2026-09-18 | €7.04 | -0.56% | €7.08 | €7.08 | €7.04 | 4.45K |
| 2026-09-17 | €7.08 | -0.28% | €7.06 | €7.08 | €7.06 | 184 |
| 2026-09-16 | €7.10 | +0.57% | €7.10 | €7.20 | €7.06 | 2.04K |
| 2026-09-15 | €7.06 | +0.28% | €7.04 | €7.06 | €7.04 | 686 |
| 2026-09-14 | €7.04 | -1.68% | €7.16 | €7.16 | €7.04 | 1.75K |
| 2026-09-11 | €7.16 | +0.56% | €7.06 | €7.16 | €7.06 | 721 |
| 2026-09-10 | €7.12 | -0.56% | €7.10 | €7.16 | €7.10 | 261 |
| 2026-09-09 | €7.16 | +0.56% | €7.10 | €7.18 | €7.10 | 464 |
| 2026-09-08 | €7.12 | 0.00% | €7.20 | €7.20 | €7.12 | 32 |
| 2026-09-07 | €7.12 | +0.56% | €7.10 | €7.20 | €7.10 | 61 |
| 2026-09-04 | €7.08 | -0.84% | €7.20 | €7.20 | €7.06 | 2.37K |
| 2026-09-03 | €7.14 | -0.83% | €7.18 | €7.20 | €7.14 | 919 |
| 2026-09-02 | €7.20 | +0.56% | €7.22 | €7.22 | €7.06 | 2.52K |
| 2026-09-01 | €7.16 | +1.42% | €7.20 | €7.20 | €7.04 | 72 |
| 2026-08-31 | €7.06 | -0.56% | €7.26 | €7.28 | €7.04 | 5.22K |
| 2026-08-28 | €7.10 | -1.39% | €7.02 | €7.24 | €7.02 | 1.17K |
| 2026-08-27 | €7.20 | -0.83% | €7.20 | €7.20 | €7.20 | 2.36K |
| 2026-08-26 | €7.26 | -0.55% | €7.20 | €7.26 | €7.20 | 61 |
| 2026-08-25 | €7.30 | +1.11% | €7.20 | €7.30 | €7.20 | 86 |
| 2026-08-24 | €7.22 | +0.28% | €7.20 | €7.38 | €7.20 | 1.12K |
| 2026-08-21 | €7.20 | 0.00% | €7.04 | €7.20 | €7.02 | 1.29K |
| 2026-08-20 | €7.20 | 0.00% | €7.18 | €7.20 | €7.06 | 504 |
| 2026-08-19 | €7.20 | +2.27% | €7.06 | €7.20 | €7.02 | 1.72K |
| 2026-08-18 | €7.04 | -1.40% | €7.04 | €7.04 | €7.04 | 341 |
| 2026-08-17 | €7.14 | +0.28% | €7.10 | €7.18 | €7.00 | 1.76K |
| 2026-08-14 | €7.12 | -0.56% | €7.10 | €7.16 | €7.00 | 2.68K |
| 2026-08-13 | €7.16 | -0.56% | €7.20 | €7.28 | €7.16 | 1.19K |
| 2026-08-12 | €7.20 | 0.00% | €7.20 | €7.28 | €7.20 | 1.95K |
| 2026-08-11 | €7.20 | -1.91% | €7.34 | €7.38 | €7.20 | 724 |
| 2026-08-10 | €7.34 | -0.81% | €7.40 | €7.40 | €7.18 | 3.52K |
| 2026-08-07 | €7.40 | -0.80% | €7.46 | €7.46 | €7.36 | 1.09K |
| 2026-08-06 | €7.46 | -1.32% | €7.56 | €7.56 | €7.40 | 2.11K |
| 2026-08-05 | €7.56 | -0.26% | €7.42 | €7.56 | €7.42 | 1.18K |
| 2026-08-04 | €7.58 | +2.43% | €7.62 | €7.62 | €7.42 | 1.30K |
| 2026-08-03 | €7.40 | 0.00% | €7.60 | €7.60 | €7.40 | 717 |
| 2026-07-31 | €7.40 | -0.27% | €7.38 | €7.56 | €7.36 | 1.22K |
| 2026-07-30 | €7.42 | -2.11% | €7.60 | €7.60 | €7.40 | 1.02K |
| 2026-07-29 | €7.58 | +0.26% | €7.40 | €7.64 | €7.40 | 1.25K |
| 2026-07-28 | €7.56 | -2.58% | €7.76 | €7.76 | €7.36 | 11.36K |
| 2026-07-27 | €7.76 | +2.65% | €7.56 | €7.76 | €7.56 | 678 |
| 2026-07-24 | €7.56 | +0.53% | €7.52 | €7.60 | €7.52 | 328 |
| 2026-07-23 | €7.52 | -0.27% | €7.72 | €7.72 | €7.52 | 543 |
| 2026-07-22 | €7.54 | -3.58% | €7.82 | €7.82 | €7.42 | 397 |
| 2026-07-21 | €7.82 | +4.27% | €7.40 | €7.82 | €7.40 | 195 |
| 2026-07-20 | €7.50 | -5.78% | €8.00 | €8.00 | €7.50 | 192 |
| 2026-07-17 | €7.96 | +2.58% | €8.00 | €8.00 | €7.80 | 618 |
| 2026-07-16 | €7.76 | +3.47% | €7.50 | €7.76 | €7.50 | 499 |
| 2026-07-15 | €7.50 | -4.34% | €7.36 | €7.86 | €7.36 | 1.14K |
| 2026-07-14 | €7.84 | +0.26% | €8.00 | €8.00 | €7.80 | 2.50K |
| 2026-07-13 | €7.82 | -0.51% | €7.86 | €7.88 | €7.80 | 14.55K |
| 2026-07-10 | €7.86 | -1.75% | €7.36 | €7.86 | €7.36 | 480 |
| 2026-07-09 | €8.00 | 0.00% | €8.00 | €8.10 | €8.00 | 3.34K |
| 2026-07-08 | €8.00 | -2.44% | €8.18 | €8.18 | €8.00 | 416 |
| 2026-07-07 | €8.20 | 0.00% | €8.24 | €8.24 | €8.20 | 482 |
| 2026-07-06 | €8.20 | -2.15% | €8.46 | €8.46 | €8.20 | 6.07K |
| 2026-07-03 | €8.38 | +1.70% | €8.60 | €8.60 | €8.20 | 1.93K |
| 2026-07-02 | €8.24 | -1.67% | €8.20 | €8.40 | €8.20 | 1.50K |
| 2026-07-01 | €8.38 | -0.24% | €8.64 | €8.64 | €8.20 | 2.96K |
| 2026-06-30 | €8.40 | +2.69% | €8.18 | €8.40 | €8.18 | 257 |
| 2026-06-29 | €8.18 | +0.49% | €7.90 | €8.18 | €7.90 | 2.51K |
| 2026-06-26 | €8.14 | +0.49% | €8.20 | €8.20 | €8.00 | 1.80K |
| 2026-06-25 | €8.10 | -0.49% | €8.10 | €8.10 | €8.00 | 10.28K |
| 2026-06-24 | €8.14 | -0.73% | €8.00 | €8.14 | €8.00 | 6.30K |
| 2026-06-23 | €8.20 | +2.24% | €8.22 | €8.34 | €8.00 | 5.23K |
| 2026-06-22 | €8.02 | -2.20% | €8.20 | €8.20 | €8.00 | 7.35K |
| 2026-06-19 | €8.20 | -3.53% | €8.60 | €8.76 | €8.02 | 72.19K |
| 2026-06-18 | €8.50 | -0.70% | €8.62 | €8.70 | €8.50 | 2.20K |
| 2026-06-17 | €8.56 | -1.61% | €8.56 | €8.56 | €8.52 | 1.63K |
| 2026-06-16 | €8.70 | +1.64% | €8.54 | €8.70 | €8.50 | 2.56K |
| 2026-06-15 | €8.56 | -0.47% | €8.52 | €8.70 | €8.52 | 2.06K |
| 2026-06-12 | €8.60 | -1.83% | €8.74 | €8.74 | €8.50 | 45.69K |
| 2026-06-11 | €8.76 | +0.69% | €8.76 | €8.76 | €8.60 | 1.64K |
| 2026-06-10 | €8.70 | -0.68% | €8.74 | €8.74 | €8.52 | 4.90K |
| 2026-06-09 | €8.76 | -0.45% | €8.74 | €8.76 | €8.74 | 33 |
| 2026-06-08 | €8.80 | 0.00% | €8.70 | €8.88 | €8.50 | 5.02K |
| 2026-06-05 | €8.80 | 0.00% | €8.80 | €8.90 | €8.80 | 2.26K |
| 2026-06-04 | €8.80 | -1.12% | €8.90 | €8.90 | €8.80 | 109 |
| 2026-06-03 | €8.90 | -0.89% | €8.96 | €8.96 | €8.80 | 4.06K |
| 2026-06-02 | €8.98 | +0.22% | €9.00 | €9.00 | €8.80 | 5.93K |
| 2026-06-01 | €8.96 | 0.00% | €9.00 | €9.00 | €8.76 | 3.64K |
| 2026-05-29 | €8.96 | +0.22% | €8.80 | €8.96 | €8.80 | 2.47K |