Novem Group S.A. (NVM.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 08:06AM CEST
Time Period:
Apr 20, 2023 - Apr 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 500 |
| Apr 18, 2024 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | - |
| Apr 17, 2024 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | - |
| Apr 16, 2024 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | - |
| Apr 15, 2024 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | - |
| Apr 12, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| Apr 11, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| Apr 10, 2024 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | - |
| Apr 09, 2024 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | - |
| Apr 08, 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - |
| Apr 05, 2024 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | - |
| Apr 04, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| Apr 03, 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - |
| Apr 02, 2024 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | - |
| Mar 28, 2024 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | - |
| Mar 27, 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - |
| Mar 26, 2024 | 5.34 | 5.64 | 5.34 | 5.64 | 5.64 | 500 |
| Mar 25, 2024 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - |
| Mar 22, 2024 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | - |
| Mar 21, 2024 | 5.06 | 5.84 | 5.06 | 5.84 | 5.84 | 250 |
| Mar 20, 2024 | 5.08 | 5.50 | 5.08 | 5.50 | 5.50 | 200 |
| Mar 19, 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - |
| Mar 18, 2024 | 5.50 | 5.50 | 5.40 | 5.40 | 5.40 | 250 |
| Mar 15, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 200 |
| Mar 14, 2024 | 5.70 | 5.80 | 5.70 | 5.80 | 5.80 | 10,000 |
| Mar 13, 2024 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | - |
| Mar 12, 2024 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | - |
| Mar 11, 2024 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | - |
| Mar 08, 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - |
| Mar 07, 2024 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | - |
| Mar 06, 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | - |
| Mar 05, 2024 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | - |
| Mar 04, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Mar 01, 2024 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | - |
| Feb 29, 2024 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | - |
| Feb 28, 2024 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | - |
| Feb 27, 2024 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | - |
| Feb 26, 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
| Feb 23, 2024 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | - |
| Feb 22, 2024 | 6.84 | 6.84 | 6.82 | 6.82 | 6.82 | 191 |
| Feb 21, 2024 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | - |
| Feb 20, 2024 | 6.80 | 7.18 | 6.80 | 7.18 | 7.18 | 165 |
| Feb 19, 2024 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | - |
| Feb 16, 2024 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | - |
| Feb 15, 2024 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | - |
| Feb 14, 2024 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | - |
| Feb 13, 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - |
| Feb 12, 2024 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | - |
| Feb 09, 2024 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | - |
| Feb 08, 2024 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | - |
| Feb 07, 2024 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - |
| Feb 06, 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
| Feb 05, 2024 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | - |
| Feb 02, 2024 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | - |
| Feb 01, 2024 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | - |
| Jan 31, 2024 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | - |
| Jan 30, 2024 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | - |
| Jan 29, 2024 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | - |
| Jan 26, 2024 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | - |
| Jan 25, 2024 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - |
| Jan 24, 2024 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - |
| Jan 23, 2024 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | - |
| Jan 22, 2024 | 7.04 | 7.40 | 7.04 | 7.40 | 7.40 | 107 |
| Jan 19, 2024 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | - |
| Jan 18, 2024 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | - |
| Jan 17, 2024 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | - |
| Jan 16, 2024 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | - |
| Jan 15, 2024 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | - |
| Jan 12, 2024 | 7.16 | 7.46 | 7.16 | 7.46 | 7.46 | 500 |
| Jan 11, 2024 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | - |
| Jan 10, 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - |
| Jan 09, 2024 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | - |
| Jan 08, 2024 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | - |
| Jan 05, 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
| Jan 04, 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
| Jan 03, 2024 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - |
| Jan 02, 2024 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | - |
| Dec 29, 2023 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | - |
| Dec 28, 2023 | 7.08 | 7.40 | 7.08 | 7.40 | 7.40 | 200 |
| Dec 27, 2023 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | - |
| Dec 22, 2023 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | - |
| Dec 21, 2023 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Dec 20, 2023 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | - |
| Dec 19, 2023 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | - |
| Dec 18, 2023 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | - |
| Dec 15, 2023 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | - |
| Dec 14, 2023 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | - |
| Dec 13, 2023 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | - |
| Dec 12, 2023 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | - |
| Dec 11, 2023 | 6.36 | 6.70 | 6.36 | 6.70 | 6.70 | 165 |
| Dec 08, 2023 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | - |
| Dec 07, 2023 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | - |
| Dec 06, 2023 | 6.44 | 6.68 | 6.44 | 6.68 | 6.68 | 1 |
| Dec 05, 2023 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| Dec 04, 2023 | 6.56 | 6.86 | 6.56 | 6.86 | 6.86 | 76 |
| Dec 01, 2023 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | - |
| Nov 30, 2023 | 5.94 | 6.24 | 5.94 | 6.24 | 6.24 | 1 |
| Nov 29, 2023 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - |
| Nov 28, 2023 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | - |
| Nov 27, 2023 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.