Skip to main content

Novonesis A S (OP: NVZMF )

62.09 +0.09 (+0.15%)
Streaming Delayed Price Updated: 11:28 AM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 61.85 64.84 61.85 64.84 1,340 +1.90(+3.02%)
Mar 30, 2021 64.00 65.15 61.12 62.94 523 -0.14(-0.22%)
Mar 29, 2021 64.85 64.85 62.87 63.08 895 -0.90(-1.40%)
Mar 26, 2021 63.36 64.08 63.36 63.98 1,000 +0.36(+0.56%)
Mar 25, 2021 64.29 64.61 61.65 63.62 1,333 +0.75(+1.19%)
Mar 24, 2021 63.95 63.95 62.87 62.87 2,250 -0.69(-1.09%)
Mar 23, 2021 65.65 65.65 63.50 63.56 626 -2.84(-4.28%)
Mar 22, 2021 62.00 66.40 61.80 66.40 3,788 +4.15(+6.67%)
Mar 19, 2021 62.50 64.95 62.25 62.25 1,100 +1.62(+2.67%)
Mar 18, 2021 64.14 64.14 60.63 60.63 673 -3.52(-5.49%)
Mar 17, 2021 64.87 64.87 61.33 64.15 3,043 +0.72(+1.14%)
Mar 16, 2021 63.40 64.37 62.95 63.43 346 +0.18(+0.28%)
Mar 15, 2021 61.60 63.50 61.60 63.25 3,994 +1.64(+2.66%)
Mar 12, 2021 64.85 64.85 60.35 61.61 1,000 -2.64(-4.11%)
Mar 11, 2021 64.27 64.74 63.90 64.25 763 +0.85(+1.34%)
Mar 10, 2021 64.96 65.21 63.21 63.40 3,224 +2.10(+3.43%)
Mar 09, 2021 62.25 62.25 61.30 61.30 1,519 +2.10(+3.55%)
Mar 08, 2021 61.30 61.30 59.20 59.20 300 -3.36(-5.37%)
Mar 05, 2021 62.56 62.56 62.56 62.56 100 +1.38(+2.26%)
Mar 04, 2021 61.18 63.07 61.18 61.18 283 -0.84(-1.36%)
Mar 03, 2021 63.20 63.20 61.15 62.02 1,497 -1.18(-1.87%)
Mar 02, 2021 62.80 63.20 62.80 63.20 155 +1.61(+2.61%)
Mar 01, 2021 61.33 62.35 61.33 61.59 206 -2.99(-4.63%)
Feb 26, 2021 64.58 64.58 60.60 64.58 300 +3.53(+5.78%)
Feb 25, 2021 61.05 65.11 61.05 61.05 60 +0.52(+0.86%)
Feb 24, 2021 64.12 64.13 58.81 60.53 9,374 -1.76(-2.83%)
Feb 23, 2021 62.42 64.20 62.29 62.29 319 -1.62(-2.53%)
Feb 22, 2021 65.39 65.39 61.05 63.91 505 +0.14(+0.22%)
Feb 19, 2021 62.23 66.27 62.23 63.77 5,500 -1.20(-1.85%)
Feb 18, 2021 62.53 64.99 62.53 64.97 723 -1.38(-2.08%)
Feb 17, 2021 66.35 66.35 66.20 66.35 253 +3.01(+4.75%)
Feb 16, 2021 66.50 68.75 62.84 63.34 2,240 -2.66(-4.03%)
Feb 12, 2021 66.18 66.18 66.00 66.00 1,400 +0.28(+0.42%)
Feb 11, 2021 65.72 65.72 65.59 65.72 139 +2.22(+3.50%)
Feb 10, 2021 65.15 65.15 63.50 63.50 1,120 +0.61(+0.96%)
Feb 09, 2021 62.89 63.60 62.89 62.89 385 +2.86(+4.77%)
Feb 08, 2021 64.19 64.19 60.03 60.03 144 -0.86(-1.41%)
Feb 05, 2021 58.96 62.05 58.96 60.89 5,300 -1.71(-2.73%)
Feb 04, 2021 62.60 62.60 62.60 62.60 22 +1.38(+2.25%)
Feb 03, 2021 64.13 64.13 60.87 61.22 275 +0.70(+1.15%)
Feb 02, 2021 62.27 62.27 60.52 60.52 5,805 -0.08(-0.13%)
Feb 01, 2021 61.10 62.00 60.60 60.60 2,421 -0.50(-0.82%)
Jan 29, 2021 63.24 63.24 57.68 61.10 100 +0.68(+1.13%)
Jan 28, 2021 60.42 60.42 60.42 60.42 62 -0.80(-1.30%)
Jan 27, 2021 61.20 62.89 61.20 61.22 616 +0.10(+0.16%)
Jan 26, 2021 61.62 61.62 61.12 61.12 212 +0.22(+0.36%)
Jan 25, 2021 60.95 61.56 60.79 60.90 1,396 +2.09(+3.55%)
Jan 20, 2021 58.81 58.81 58.81 0 -0.12(-0.21%)
Jan 19, 2021 58.96 59.55 58.89 58.94 5,547 +2.24(+3.95%)
Jan 15, 2021 56.83 57.26 56.34 56.70 1,600 -1.85(-3.16%)
Jan 14, 2021 58.34 58.77 57.73 58.55 851 -0.06(-0.10%)
Jan 13, 2021 57.50 59.60 57.50 58.61 669 +2.09(+3.70%)
Jan 12, 2021 57.93 57.93 56.52 56.52 330 -2.61(-4.41%)
Jan 11, 2021 58.92 59.62 58.92 59.13 927 +1.06(+1.83%)
Jan 08, 2021 58.07 58.07 57.21 58.07 200 +1.22(+2.15%)
Jan 07, 2021 56.44 57.43 56.44 56.85 1,184 +0.47(+0.83%)
Jan 06, 2021 56.53 56.53 56.34 56.38 462 -4.37(-7.19%)
Jan 05, 2021 57.78 60.75 57.25 60.75 894 +3.10(+5.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.