Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Novabase S.G.P.S., S.A. (NBA.LS)

Lisbon - Lisbon Delayed Price. Currency in EUR
Add to watchlist
5.14-0.02 (-0.39%)
At close: 03:37PM WEST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
May 20, 20225.285.285.125.145.1416,797
May 19, 20225.045.165.045.165.165,270
May 18, 20225.105.185.045.165.168,735
May 17, 20225.165.185.165.185.18500
May 16, 20225.105.505.105.205.2016,200
May 13, 20225.105.105.005.105.102,129
May 12, 20224.905.024.905.025.02300
May 11, 20225.005.005.005.005.001,500
May 10, 20225.005.025.005.005.004,568
May 09, 20225.005.005.005.005.001,440
May 06, 20225.025.025.005.005.006,498
May 05, 20225.045.085.025.085.08926
May 04, 20225.045.045.045.045.04-
May 03, 20225.045.045.045.045.042,848
May 02, 20225.125.165.025.025.022,110
Apr 29, 20225.105.105.085.085.082,554
Apr 28, 20225.005.125.005.125.1227,397
Apr 27, 20224.955.004.955.005.004,363
Apr 26, 20224.995.244.985.025.0213,250
Apr 25, 20224.975.024.975.025.024,883
Apr 22, 20224.985.084.974.974.9714,256
Apr 21, 20225.105.104.975.025.0210,502
Apr 20, 20225.025.165.025.105.105,362
Apr 19, 20224.985.084.985.065.0612,229
Apr 14, 20224.874.974.874.974.979,113
Apr 13, 20224.884.884.854.854.854,031
Apr 12, 20224.894.894.874.884.88650
Apr 11, 20224.804.814.804.814.81138
Apr 08, 20224.784.874.784.834.8348,533
Apr 07, 20224.854.854.784.804.802,773
Apr 06, 20224.874.874.784.784.7810,407
Apr 05, 20224.834.834.814.814.818,958
Apr 04, 20224.804.874.804.834.837,427
Apr 01, 20224.884.904.754.874.8740,713
Mar 31, 20224.884.894.864.864.866,995
Mar 30, 20224.894.894.774.814.816,732
Mar 29, 20224.824.934.824.894.8913,876
Mar 28, 20224.884.884.714.764.7622,838
Mar 25, 20224.794.854.704.804.8032,283
Mar 24, 20224.754.804.734.754.7520,760
Mar 23, 20224.814.814.724.794.7914,124
Mar 22, 20224.834.834.724.734.7311,618
Mar 21, 20224.984.984.614.724.7266,116
Mar 18, 20224.854.854.774.804.8012,127
Mar 17, 20224.894.894.764.764.765,979
Mar 16, 20224.944.944.754.894.8928,763
Mar 15, 20224.944.944.924.944.943,881
Mar 14, 20224.904.954.904.924.927,256
Mar 11, 20224.844.954.844.934.938,723
Mar 10, 20224.864.864.694.844.8432,978
Mar 09, 20225.005.004.864.914.9132,824
Mar 08, 20225.185.184.994.994.9913,097
Mar 07, 20225.005.044.985.025.0212,001
Mar 04, 20224.975.104.975.065.064,311
Mar 03, 20225.105.225.005.005.0013,731
Mar 02, 20225.105.225.105.105.101,012
Mar 01, 20225.285.285.125.125.1211,988
Feb 28, 20225.205.205.045.105.104,367
Feb 25, 20225.005.185.005.185.184,795
Feb 24, 20224.965.204.965.085.0819,277
Feb 23, 20225.205.205.045.205.2012,008
Feb 22, 20224.915.224.915.165.169,604
Feb 21, 20225.205.305.105.105.1015,989
Feb 18, 20225.205.305.125.205.2040,185
Feb 17, 20224.974.984.954.984.988,489
Feb 16, 20224.904.974.894.974.9715,270
Feb 15, 20224.814.924.814.904.909,273
Feb 14, 20224.804.894.804.864.869,732
Feb 11, 20224.984.984.934.984.985,010
Feb 10, 20224.984.984.984.984.98100
Feb 09, 20224.904.984.904.984.9816,263
Feb 08, 20224.984.984.884.904.902,815
Feb 07, 20224.964.964.964.964.96200
Feb 04, 20224.914.954.904.954.954,754
Feb 03, 20225.005.004.914.914.913,922
Feb 02, 20224.985.004.904.964.968,253
Feb 01, 20225.005.004.854.904.905,795
Jan 31, 20224.994.994.804.804.8011,221
Jan 28, 20224.914.994.864.894.898,116
Jan 27, 20225.005.004.914.944.9431,757
Jan 26, 20224.814.994.814.994.9921,251
Jan 25, 20225.005.044.764.904.9015,129
Jan 24, 20225.345.345.005.005.001,161
Jan 21, 20225.165.165.065.125.1218,576
Jan 20, 20225.325.325.145.265.2642,149
Jan 19, 20225.365.505.365.485.4812,418
Jan 18, 20225.525.525.525.525.52-
Jan 17, 20225.505.525.385.525.523,206
Jan 14, 20225.565.565.485.545.543,310
Jan 13, 20225.505.545.505.545.545,520
Jan 12, 20225.565.565.505.505.505,421
Jan 11, 20225.505.505.505.505.501,904
Jan 10, 20225.505.585.445.465.465,118
Jan 07, 20225.465.565.445.505.5029,984
Jan 06, 20225.405.465.405.445.447,227
Jan 05, 20225.365.445.345.425.4219,339
Jan 04, 20225.285.405.285.325.3210,470
Jan 03, 20225.165.345.125.345.347,965
Dec 31, 20215.245.245.125.125.12736
Dec 30, 20215.185.265.145.225.227,703
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement