Novogenia AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 6.400 | 6.450 | 6.400 | 6.450 | 6.450 | 788 |
| 2026-07-24 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 788 |
| 2026-07-23 | 6.700 | 6.700 | 6.650 | 6.650 | 6.650 | 963 |
| 2026-07-22 | 6.750 | 6.950 | 6.750 | 6.850 | 6.850 | 887 |
| 2026-07-21 | 6.550 | 6.700 | 6.450 | 6.700 | 6.700 | 1,772 |
| 2026-07-20 | 6.500 | 6.750 | 6.500 | 6.650 | 6.650 | 4,519 |
| 2026-07-17 | 5.850 | 6.350 | 5.750 | 6.350 | 6.350 | 2,923 |
| 2026-07-16 | 6.650 | 6.650 | 5.750 | 5.750 | 5.750 | 8,186 |
| 2026-07-15 | 6.750 | 6.750 | 6.700 | 6.700 | 6.700 | 280 |
| 2026-07-14 | 6.700 | 6.750 | 6.700 | 6.750 | 6.750 | 505 |
| 2026-07-13 | 6.750 | 6.850 | 6.750 | 6.800 | 6.800 | 503 |
| 2026-07-10 | 6.750 | 6.950 | 6.750 | 6.800 | 6.800 | 59 |
| 2026-07-09 | 6.850 | 6.850 | 6.850 | 6.850 | 6.850 | 1,950 |
| 2026-07-08 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 1,950 |
| 2026-07-07 | 6.850 | 7.200 | 6.850 | 7.050 | 7.050 | 1,950 |
| 2026-07-06 | 6.500 | 6.800 | 6.200 | 6.800 | 6.800 | 6,335 |
| 2026-07-03 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2026-07-02 | 7.800 | 7.800 | 7.250 | 7.250 | 7.250 | 3,076 |
| 2026-07-01 | 7.250 | 8.500 | 7.250 | 8.500 | 8.500 | 3,015 |
| 2026-06-30 | 7.300 | 7.300 | 7.100 | 7.100 | 7.100 | 735 |
| 2026-06-29 | 7.500 | 7.500 | 7.400 | 7.400 | 7.400 | 2,499 |
| 2026-06-26 | 7.400 | 7.850 | 7.400 | 7.500 | 6.940 | 3,653 |
| 2026-06-25 | 7.400 | 7.400 | 7.300 | 7.300 | 6.755 | 735 |
| 2026-06-24 | 7.450 | 7.500 | 7.450 | 7.500 | 6.940 | 720 |
| 2026-06-23 | 7.400 | 7.550 | 7.400 | 7.550 | 6.986 | 1,502 |
| 2026-06-22 | 6.900 | 7.450 | 6.900 | 7.350 | 6.801 | 2,722 |
| 2026-06-19 | 6.950 | 6.950 | 6.950 | 6.950 | 6.431 | 0 |
| 2026-06-18 | 7.500 | 7.500 | 7.150 | 7.150 | 6.616 | 1,296 |
| 2026-06-17 | 7.650 | 7.650 | 6.900 | 7.500 | 6.940 | 1,408 |
| 2026-06-16 | 8.600 | 8.850 | 7.850 | 8.300 | 7.680 | 1,549 |
| 2026-06-15 | 7.000 | 7.600 | 6.700 | 7.450 | 6.894 | 6,073 |
| 2026-06-12 | 6.250 | 6.350 | 6.250 | 6.350 | 5.876 | 984 |
| 2026-06-11 | 6.550 | 6.550 | 6.400 | 6.400 | 5.922 | 725 |
| 2026-06-10 | 6.950 | 7.000 | 6.550 | 6.550 | 6.061 | 195 |
| 2026-06-09 | 6.200 | 6.750 | 6.200 | 6.600 | 6.107 | 1,935 |
| 2026-06-08 | 6.200 | 6.550 | 6.200 | 6.500 | 6.015 | 706 |
| 2026-06-05 | 6.900 | 6.900 | 6.900 | 6.900 | 6.385 | 10 |
| 2026-06-04 | 6.350 | 6.350 | 6.350 | 6.350 | 5.876 | 0 |
| 2026-06-03 | 6.200 | 6.300 | 6.200 | 6.200 | 5.737 | 183 |
| 2026-06-02 | 6.250 | 6.250 | 6.150 | 6.150 | 5.691 | 280 |
| 2026-06-01 | 6.150 | 6.250 | 6.050 | 6.150 | 5.691 | 1,840 |
| 2026-05-29 | 6.150 | 6.150 | 6.100 | 6.150 | 5.691 | 8,854 |
| 2026-05-28 | 6.700 | 6.700 | 6.350 | 6.350 | 5.876 | 4,136 |
| 2026-05-27 | 6.450 | 6.650 | 6.450 | 6.650 | 6.154 | 605 |
| 2026-05-26 | 7.000 | 7.000 | 6.550 | 6.550 | 6.061 | 1,557 |
| 2026-05-25 | 6.350 | 6.350 | 6.250 | 6.250 | 5.783 | 35 |
| 2026-05-22 | 6.900 | 6.900 | 6.200 | 6.200 | 5.737 | 4,256 |
| 2026-05-21 | 6.200 | 6.400 | 6.100 | 6.400 | 5.922 | 2,426 |
| 2026-05-20 | 6.300 | 6.300 | 6.050 | 6.100 | 5.645 | 1,830 |
| 2026-05-19 | 6.700 | 6.800 | 6.300 | 6.400 | 5.922 | 5,385 |
| 2026-05-18 | 6.050 | 6.300 | 6.000 | 6.300 | 5.830 | 1,947 |
| 2026-05-15 | 7.200 | 7.300 | 7.000 | 7.050 | 6.524 | 2,304 |
| 2026-05-14 | 7.500 | 8.100 | 7.150 | 7.400 | 6.848 | 1,690 |
| 2026-05-13 | 8.600 | 8.600 | 7.350 | 7.350 | 6.801 | 6,054 |
| 2026-05-12 | 8.450 | 8.450 | 8.050 | 8.300 | 7.680 | 2,177 |
| 2026-05-11 | 8.900 | 9.000 | 8.350 | 8.350 | 7.727 | 2,848 |
| 2026-05-08 | 8.600 | 8.800 | 8.600 | 8.750 | 8.097 | 460 |
| 2026-05-07 | 8.550 | 8.550 | 8.550 | 8.550 | 7.912 | 100 |
| 2026-05-06 | 8.350 | 8.400 | 8.300 | 8.400 | 7.773 | 3,619 |
| 2026-05-05 | 9.000 | 9.000 | 8.100 | 8.250 | 7.634 | 3,334 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-29 | 0.5600 EUR |
| 2025-06-30 | 2.2500 EUR |
| 2024-06-19 | 2.2500 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.