Novavest Real Estate AG NREN
SIX · Switzerland · Finance
CHF 38.50+0.10 (+0.26%)
Market open· · CHF · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · CHF · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CHF 38.40 | -0.26% | CHF 39.20 | CHF 39.20 | CHF 38.20 | 4.53K |
| 2026-09-29 | CHF 38.50 | -0.77% | CHF 39.40 | CHF 39.40 | CHF 38.50 | 7.80K |
| 2026-09-28 | CHF 38.80 | -1.77% | CHF 39.50 | CHF 39.50 | CHF 38.80 | 3.66K |
| 2026-09-25 | CHF 39.50 | -0.25% | CHF 39.60 | CHF 39.60 | CHF 39.10 | 2.42K |
| 2026-09-24 | CHF 39.60 | +0.76% | CHF 39.30 | CHF 39.60 | CHF 39.10 | 601.55K |
| 2026-09-23 | CHF 39.30 | +0.26% | CHF 39.20 | CHF 39.70 | CHF 39.20 | 3.15K |
| 2026-09-22 | CHF 39.20 | -0.25% | CHF 39.30 | CHF 39.50 | CHF 39.20 | 1.11K |
| 2026-09-21 | CHF 39.30 | -1.26% | CHF 39.30 | CHF 39.30 | CHF 39.30 | 1.99K |
| 2026-09-18 | CHF 39.80 | +1.79% | CHF 39.10 | CHF 39.80 | CHF 39.10 | 12.09K |
| 2026-09-17 | CHF 39.10 | -0.51% | CHF 39.40 | CHF 39.50 | CHF 39.10 | 1.31K |
| 2026-09-16 | CHF 39.30 | -0.51% | CHF 39.30 | CHF 39.50 | CHF 39.30 | 1.24K |
| 2026-09-15 | CHF 39.50 | +0.25% | CHF 39.20 | CHF 39.50 | CHF 39.10 | 2.82K |
| 2026-09-14 | CHF 39.40 | 0.00% | CHF 39.40 | CHF 39.40 | CHF 39.10 | 363 |
| 2026-09-11 | CHF 39.40 | +0.51% | CHF 39.10 | CHF 39.50 | CHF 39.00 | 773 |
| 2026-09-10 | CHF 39.20 | -0.25% | CHF 39.30 | CHF 39.40 | CHF 39.00 | 1.47K |
| 2026-09-09 | CHF 39.30 | -0.25% | CHF 39.30 | CHF 39.40 | CHF 39.10 | 725 |
| 2026-09-08 | CHF 39.40 | 0.00% | CHF 39.20 | CHF 39.40 | CHF 39.20 | 567 |
| 2026-09-07 | CHF 39.40 | 0.00% | CHF 39.30 | CHF 39.40 | CHF 39.30 | 147 |
| 2026-09-04 | CHF 39.40 | -0.25% | CHF 39.50 | CHF 39.50 | CHF 39.00 | 1.32K |
| 2026-09-03 | CHF 39.50 | +0.77% | CHF 39.20 | CHF 39.50 | CHF 39.20 | 266 |
| 2026-09-02 | CHF 39.20 | -0.25% | CHF 39.00 | CHF 39.40 | CHF 39.00 | 1.43K |
| 2026-09-01 | CHF 39.30 | -0.76% | CHF 39.30 | CHF 39.30 | CHF 39.00 | 22.03K |
| 2026-08-31 | CHF 39.60 | +0.25% | CHF 39.40 | CHF 39.60 | CHF 39.40 | 3.41K |
| 2026-08-28 | CHF 39.50 | +0.51% | CHF 39.50 | CHF 39.70 | CHF 39.20 | 4.33K |
| 2026-08-27 | CHF 39.30 | +1.29% | CHF 39.10 | CHF 39.30 | CHF 39.10 | 4.34K |
| 2026-08-26 | CHF 38.80 | +0.52% | CHF 38.70 | CHF 39.10 | CHF 38.70 | 1.28K |
| 2026-08-25 | CHF 38.60 | -1.03% | CHF 38.80 | CHF 39.20 | CHF 38.60 | 5.15K |
| 2026-08-24 | CHF 39.00 | -1.02% | CHF 39.40 | CHF 39.40 | CHF 38.70 | 345 |
| 2026-08-21 | CHF 39.40 | +1.03% | CHF 39.00 | CHF 39.50 | CHF 38.90 | 1.63K |
| 2026-08-20 | CHF 39.00 | +1.56% | CHF 39.00 | CHF 39.00 | CHF 38.60 | 1.14K |
| 2026-08-19 | CHF 38.40 | -0.26% | CHF 38.40 | CHF 38.50 | CHF 38.20 | 10.18K |
| 2026-08-18 | CHF 38.50 | -0.26% | CHF 38.70 | CHF 38.90 | CHF 38.30 | 4.60K |
| 2026-08-17 | CHF 38.60 | -1.03% | CHF 39.00 | CHF 39.00 | CHF 38.50 | 4.51K |
| 2026-08-14 | CHF 39.00 | +1.04% | CHF 39.20 | CHF 39.30 | CHF 38.70 | 1.45K |
| 2026-08-13 | CHF 38.60 | 0.00% | CHF 38.70 | CHF 38.70 | CHF 38.60 | 470 |
| 2026-08-12 | CHF 38.60 | 0.00% | CHF 39.10 | CHF 39.10 | CHF 38.60 | 1.26K |
| 2026-08-11 | CHF 38.60 | -0.52% | CHF 39.20 | CHF 39.20 | CHF 38.60 | 934 |
| 2026-08-10 | CHF 38.80 | -1.52% | CHF 39.10 | CHF 39.40 | CHF 38.80 | 262.94K |
| 2026-08-07 | CHF 39.40 | -0.25% | CHF 39.30 | CHF 39.50 | CHF 39.30 | 1.02K |
| 2026-08-06 | CHF 39.50 | +1.02% | CHF 39.10 | CHF 39.50 | CHF 39.10 | 1.27K |
| 2026-08-05 | CHF 39.10 | -1.01% | CHF 39.60 | CHF 40.00 | CHF 39.10 | 1.52K |
| 2026-08-04 | CHF 39.50 | -0.75% | CHF 39.50 | CHF 39.60 | CHF 39.20 | 5.35K |
| 2026-08-03 | CHF 39.80 | -0.25% | CHF 39.90 | CHF 40.00 | CHF 39.80 | 1.71K |
| 2026-07-31 | CHF 39.90 | 0.00% | CHF 39.90 | CHF 40.00 | CHF 39.80 | 6.69K |
| 2026-07-30 | CHF 39.90 | +0.25% | CHF 39.80 | CHF 40.20 | CHF 39.70 | 2.24K |
| 2026-07-29 | CHF 39.80 | -0.25% | CHF 39.90 | CHF 40.10 | CHF 39.80 | 556 |
| 2026-07-28 | CHF 39.90 | -0.25% | CHF 40.00 | CHF 40.20 | CHF 39.90 | 3.45K |
| 2026-07-27 | CHF 40.00 | -0.25% | CHF 40.10 | CHF 40.10 | CHF 39.70 | 1.49K |
| 2026-07-24 | CHF 40.10 | +0.75% | CHF 39.60 | CHF 40.10 | CHF 39.60 | 1.99K |
| 2026-07-23 | CHF 39.80 | -1.00% | CHF 39.70 | CHF 40.10 | CHF 39.70 | 2.97K |
| 2026-07-22 | CHF 40.20 | +0.25% | CHF 40.10 | CHF 40.30 | CHF 39.80 | 9.47K |
| 2026-07-21 | CHF 40.10 | +0.50% | CHF 39.40 | CHF 40.10 | CHF 39.30 | 5.96K |
| 2026-07-20 | CHF 39.90 | +0.25% | CHF 39.80 | CHF 39.90 | CHF 39.80 | 4.00K |
| 2026-07-17 | CHF 39.80 | +0.51% | CHF 39.50 | CHF 39.80 | CHF 39.30 | 1.61K |
| 2026-07-16 | CHF 39.60 | +0.25% | CHF 39.30 | CHF 39.70 | CHF 39.00 | 3.02K |
| 2026-07-15 | CHF 39.50 | +0.77% | CHF 39.00 | CHF 39.50 | CHF 39.00 | 3.54K |
| 2026-07-14 | CHF 39.20 | +0.77% | CHF 39.30 | CHF 39.30 | CHF 38.90 | 19.91K |
| 2026-07-13 | CHF 38.90 | -0.26% | CHF 39.50 | CHF 39.50 | CHF 38.90 | 5.25K |
| 2026-07-10 | CHF 39.00 | -1.52% | CHF 39.40 | CHF 39.40 | CHF 38.80 | 7.88K |
| 2026-07-09 | CHF 39.60 | +0.51% | CHF 39.40 | CHF 39.60 | CHF 39.20 | 786 |
| 2026-07-08 | CHF 39.40 | -0.76% | CHF 39.60 | CHF 39.60 | CHF 39.20 | 4.05K |
| 2026-07-07 | CHF 39.70 | -0.75% | CHF 40.20 | CHF 40.20 | CHF 39.20 | 24.39K |
| 2026-07-06 | CHF 40.00 | -0.25% | CHF 40.10 | CHF 40.20 | CHF 40.00 | 2.22K |
| 2026-07-03 | CHF 40.10 | 0.00% | CHF 40.00 | CHF 40.10 | CHF 40.00 | 10.63K |
| 2026-07-02 | CHF 40.10 | +1.52% | CHF 39.50 | CHF 40.10 | CHF 39.50 | 6.33K |
| 2026-07-01 | CHF 39.50 | -0.25% | CHF 39.30 | CHF 39.50 | CHF 39.10 | 2.69K |
| 2026-06-30 | CHF 39.60 | 0.00% | CHF 39.70 | CHF 39.80 | CHF 39.30 | 5.10K |
| 2026-06-29 | CHF 39.60 | -0.50% | CHF 39.80 | CHF 40.00 | CHF 39.50 | 2.07K |
| 2026-06-26 | CHF 39.80 | -0.50% | CHF 40.00 | CHF 40.00 | CHF 39.30 | 5.44K |
| 2026-06-25 | CHF 40.00 | -0.50% | CHF 39.90 | CHF 40.00 | CHF 39.20 | 8.45K |
| 2026-06-24 | CHF 40.20 | 0.00% | CHF 40.20 | CHF 40.20 | CHF 40.10 | 438 |
| 2026-06-23 | CHF 40.20 | +0.75% | CHF 40.40 | CHF 40.40 | CHF 39.80 | 1.80K |
| 2026-06-22 | CHF 39.90 | -0.99% | CHF 39.80 | CHF 40.00 | CHF 39.50 | 7.41K |
| 2026-06-19 | CHF 40.30 | +0.75% | CHF 40.10 | CHF 40.60 | CHF 39.80 | 7.93K |
| 2026-06-18 | CHF 40.00 | -1.23% | CHF 40.90 | CHF 40.90 | CHF 40.00 | 4.95K |
| 2026-06-17 | CHF 40.50 | -0.25% | CHF 40.30 | CHF 40.70 | CHF 40.30 | 1.32K |
| 2026-06-16 | CHF 40.60 | 0.00% | CHF 40.20 | CHF 40.60 | CHF 40.10 | 5.59K |
| 2026-06-15 | CHF 40.60 | +1.50% | CHF 40.00 | CHF 41.00 | CHF 39.50 | 8.54K |
| 2026-06-12 | CHF 40.00 | +1.27% | CHF 40.00 | CHF 40.00 | CHF 39.70 | 14.99K |
| 2026-06-11 | CHF 39.50 | -0.25% | CHF 39.50 | CHF 39.80 | CHF 39.00 | 7.98K |
| 2026-06-10 | CHF 39.60 | -1.00% | CHF 39.10 | CHF 39.70 | CHF 38.70 | 8.26K |
| 2026-06-09 | CHF 40.00 | -1.48% | CHF 40.60 | CHF 41.30 | CHF 40.00 | 23.59K |
| 2026-06-08 | CHF 40.60 | -2.17% | CHF 41.70 | CHF 41.70 | CHF 40.50 | 16.85K |
| 2026-06-05 | CHF 41.50 | 0.00% | CHF 41.50 | CHF 41.80 | CHF 41.50 | 22.81K |
| 2026-06-04 | CHF 41.50 | 0.00% | CHF 41.50 | CHF 41.60 | CHF 41.40 | 190.85K |
| 2026-06-03 | CHF 41.50 | -2.12% | CHF 42.30 | CHF 42.30 | CHF 41.50 | 14.12K |
| 2026-06-02 | CHF 42.40 | 0.00% | CHF 42.40 | CHF 42.40 | CHF 42.30 | 2.14K |
| 2026-06-01 | CHF 42.40 | -0.70% | CHF 42.50 | CHF 42.70 | CHF 42.30 | 2.30K |
| 2026-05-29 | CHF 42.70 | +0.47% | CHF 42.50 | CHF 42.70 | CHF 42.50 | 2.69K |
| 2026-05-28 | CHF 42.50 | 0.00% | CHF 42.80 | CHF 42.80 | CHF 42.50 | 2.10K |