Novem Group SA NVM
XETR · Germany · Distribution Services
€2.14-0.02 (-0.93%)
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 | €2.14 | -0.93% | €2.20 | €2.20 | €2.10 | 27 |
| 2026-09-30 | €2.16 | 0.00% | €2.16 | €2.24 | €2.16 | 7.38K |
| 2026-09-29 | €2.16 | -2.70% | €2.22 | €2.22 | €2.10 | 1.20K |
| 2026-09-28 | €2.22 | +2.78% | €2.14 | €2.22 | €2.06 | 5.18K |
| 2026-09-25 | €2.16 | +0.93% | €2.10 | €2.16 | €2.10 | 20.69K |
| 2026-09-24 | €2.14 | -1.83% | €2.22 | €2.22 | €2.12 | 3.09K |
| 2026-09-23 | €2.18 | -1.80% | €2.22 | €2.22 | €2.18 | 0 |
| 2026-09-22 | €2.22 | +2.78% | €2.22 | €2.22 | €2.22 | 0 |
| 2026-09-21 | €2.16 | -2.70% | €2.20 | €2.20 | €2.16 | 0 |
| 2026-09-18 | €2.22 | -2.63% | €2.30 | €2.30 | €2.06 | 9.53K |
| 2026-09-17 | €2.28 | 0.00% | €2.28 | €2.28 | €2.28 | 0 |
| 2026-09-16 | €2.28 | 0.00% | €2.28 | €2.28 | €2.28 | 0 |
| 2026-09-15 | €2.28 | +1.79% | €2.24 | €2.28 | €2.24 | 697 |
| 2026-09-14 | €2.24 | -0.88% | €2.26 | €2.26 | €2.24 | 417 |
| 2026-09-11 | €2.26 | 0.00% | €2.28 | €2.28 | €2.26 | 0 |
| 2026-09-10 | €2.26 | +0.89% | €2.26 | €2.28 | €2.26 | 60 |
| 2026-09-09 | €2.24 | -1.75% | €2.28 | €2.34 | €2.24 | 3.15K |
| 2026-09-08 | €2.28 | -2.56% | €2.28 | €2.34 | €2.26 | 203 |
| 2026-09-07 | €2.34 | +1.74% | €2.34 | €2.34 | €2.26 | 42 |
| 2026-09-04 | €2.30 | 0.00% | €2.32 | €2.32 | €2.30 | 800 |
| 2026-09-03 | €2.30 | -3.36% | €2.34 | €2.34 | €2.30 | 4.52K |
| 2026-09-02 | €2.38 | -0.83% | €2.38 | €2.38 | €2.38 | 0 |
| 2026-09-01 | €2.40 | 0.00% | €2.40 | €2.40 | €2.40 | 359 |
| 2026-08-31 | €2.40 | +6.19% | €2.34 | €2.40 | €2.34 | 14.84K |
| 2026-08-28 | €2.26 | -1.74% | €2.24 | €2.32 | €2.16 | 22.22K |
| 2026-08-27 | €2.30 | -4.17% | €2.38 | €2.38 | €2.30 | 4.69K |
| 2026-08-26 | €2.40 | 0.00% | €2.46 | €2.46 | €2.38 | 555 |
| 2026-08-25 | €2.40 | +1.69% | €2.40 | €2.40 | €2.34 | 5.00K |
| 2026-08-24 | €2.36 | -0.84% | €2.36 | €2.36 | €2.36 | 100 |
| 2026-08-21 | €2.38 | -3.25% | €2.40 | €2.40 | €2.38 | 3.44K |
| 2026-08-20 | €2.46 | -1.60% | €2.46 | €2.50 | €2.44 | 1.55K |
| 2026-08-19 | €2.50 | +2.46% | €2.56 | €2.56 | €2.50 | 50 |
| 2026-08-18 | €2.44 | -2.40% | €2.56 | €2.56 | €2.44 | 421 |
| 2026-08-17 | €2.50 | 0.00% | €2.50 | €2.50 | €2.50 | 0 |
| 2026-08-14 | €2.50 | 0.00% | €2.50 | €2.50 | €2.50 | 0 |
| 2026-08-13 | €2.50 | 0.00% | €2.56 | €2.56 | €2.50 | 82 |
| 2026-08-12 | €2.50 | +1.63% | €2.56 | €2.56 | €2.50 | 30 |
| 2026-08-11 | €2.46 | -0.81% | €2.52 | €2.52 | €2.46 | 1 |
| 2026-08-10 | €2.48 | +0.81% | €2.40 | €2.50 | €2.40 | 761 |
| 2026-08-07 | €2.46 | -4.65% | €2.50 | €2.52 | €2.46 | 34.93K |
| 2026-08-06 | €2.58 | -0.77% | €2.60 | €2.60 | €2.54 | 1.74K |
| 2026-08-05 | €2.60 | +0.78% | €2.64 | €2.64 | €2.60 | 1 |
| 2026-08-04 | €2.58 | +1.57% | €2.60 | €2.60 | €2.58 | 35 |
| 2026-08-03 | €2.54 | -4.51% | €2.70 | €2.70 | €2.54 | 466 |
| 2026-07-31 | €2.66 | +3.10% | €2.66 | €2.68 | €2.64 | 342 |
| 2026-07-30 | €2.58 | -1.53% | €2.62 | €2.70 | €2.56 | 63.41K |
| 2026-07-29 | €2.62 | +3.97% | €2.62 | €2.62 | €2.62 | 168 |
| 2026-07-28 | €2.52 | -3.82% | €2.52 | €2.52 | €2.44 | 204 |
| 2026-07-27 | €2.62 | 0.00% | €2.54 | €2.62 | €2.54 | 322 |
| 2026-07-24 | €2.62 | 0.00% | €2.62 | €2.62 | €2.62 | 0 |
| 2026-07-23 | €2.62 | 0.00% | €2.62 | €2.62 | €2.62 | 0 |
| 2026-07-22 | €2.62 | 0.00% | €2.62 | €2.62 | €2.62 | 0 |
| 2026-07-21 | €2.62 | +0.77% | €2.60 | €2.70 | €2.60 | 20.26K |
| 2026-07-20 | €2.60 | +3.17% | €2.70 | €2.70 | €2.52 | 27.12K |
| 2026-07-17 | €2.52 | +0.80% | €2.52 | €2.52 | €2.52 | 0 |
| 2026-07-16 | €2.50 | -0.79% | €2.50 | €2.50 | €2.50 | 0 |
| 2026-07-15 | €2.52 | 0.00% | €2.50 | €2.52 | €2.34 | 27.49K |
| 2026-07-14 | €2.52 | -1.56% | €2.68 | €2.70 | €2.44 | 25.76K |
| 2026-07-13 | €2.56 | -2.29% | €2.70 | €2.70 | €2.56 | 25.92K |
| 2026-07-10 | €2.62 | +1.55% | €2.70 | €2.70 | €2.62 | 26.18K |
| 2026-07-09 | €2.58 | -3.01% | €2.70 | €2.70 | €2.58 | 32.03K |
| 2026-07-08 | €2.66 | -0.75% | €2.76 | €2.76 | €2.66 | 46 |
| 2026-07-07 | €2.68 | -1.47% | €2.68 | €2.68 | €2.68 | 0 |
| 2026-07-06 | €2.72 | -0.73% | €2.72 | €2.72 | €2.70 | 1.06K |
| 2026-07-03 | €2.74 | +4.58% | €2.66 | €2.74 | €2.66 | 18.24K |
| 2026-07-02 | €2.62 | -2.24% | €2.72 | €2.72 | €2.56 | 20.80K |
| 2026-07-01 | €2.68 | +3.08% | €2.68 | €2.80 | €2.66 | 23.13K |
| 2026-06-30 | €2.60 | -0.76% | €2.60 | €2.60 | €2.60 | 0 |
| 2026-06-29 | €2.62 | 0.00% | €2.64 | €2.64 | €2.62 | 2 |
| 2026-06-26 | €2.62 | +0.77% | €2.62 | €2.62 | €2.62 | 100 |
| 2026-06-25 | €2.60 | +2.36% | €2.50 | €2.60 | €2.50 | 201 |
| 2026-06-24 | €2.54 | -2.31% | €2.52 | €2.54 | €2.52 | 17 |
| 2026-06-23 | €2.60 | -2.26% | €2.52 | €2.60 | €2.52 | 1 |
| 2026-06-22 | €2.66 | +3.91% | €2.64 | €2.66 | €2.64 | 4.79K |
| 2026-06-19 | €2.56 | 0.00% | €2.56 | €2.56 | €2.56 | 0 |
| 2026-06-18 | €2.56 | -0.78% | €2.60 | €2.60 | €2.56 | 60 |
| 2026-06-17 | €2.58 | +0.78% | €2.54 | €2.58 | €2.54 | 24 |
| 2026-06-16 | €2.56 | -0.78% | €2.60 | €2.60 | €2.56 | 197 |
| 2026-06-15 | €2.58 | -1.53% | €2.58 | €2.60 | €2.56 | 19.03K |
| 2026-06-12 | €2.62 | 0.00% | €2.56 | €2.62 | €2.56 | 30 |
| 2026-06-11 | €2.62 | +0.77% | €2.58 | €2.64 | €2.58 | 672 |
| 2026-06-10 | €2.60 | 0.00% | €2.56 | €2.60 | €2.56 | 69 |
| 2026-06-09 | €2.60 | 0.00% | €2.70 | €2.70 | €2.58 | 27 |
| 2026-06-08 | €2.60 | +2.36% | €2.68 | €2.68 | €2.52 | 1.86K |
| 2026-06-05 | €2.54 | -3.05% | €2.70 | €2.70 | €2.50 | 1.77K |
| 2026-06-04 | €2.62 | -0.76% | €2.70 | €2.70 | €2.54 | 4.46K |
| 2026-06-03 | €2.64 | +1.54% | €2.70 | €2.70 | €2.54 | 3.85K |
| 2026-06-02 | €2.60 | 0.00% | €2.52 | €2.60 | €2.52 | 2.74K |
| 2026-06-01 | €2.60 | -1.52% | €2.58 | €2.60 | €2.56 | 3.00K |
| 2026-05-29 | €2.64 | 0.00% | €2.64 | €2.64 | €2.64 | 0 |