Novogenia AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 11.000 | 11.500 | 10.800 | 10.800 | 9.994 | 11,349 |
| 2026-02-03 | 11.400 | 11.400 | 10.600 | 10.600 | 9.809 | 5,405 |
| 2026-02-02 | 11.600 | 11.700 | 11.300 | 11.300 | 10.456 | 6,121 |
| 2026-01-30 | 10.900 | 11.900 | 10.500 | 11.500 | 10.641 | 18,398 |
| 2026-01-29 | 10.500 | 11.000 | 10.500 | 10.900 | 10.086 | 7,805 |
| 2026-01-28 | 9.900 | 10.700 | 9.900 | 10.400 | 9.624 | 6,194 |
| 2026-01-27 | 9.450 | 9.700 | 9.450 | 9.650 | 8.930 | 10,271 |
| 2026-01-26 | 8.800 | 9.950 | 8.700 | 9.450 | 8.744 | 25,518 |
| 2026-01-23 | 8.500 | 8.900 | 8.500 | 8.550 | 7.912 | 9,524 |
| 2026-01-22 | 8.100 | 9.200 | 8.000 | 8.300 | 7.680 | 13,411 |
| 2026-01-21 | 8.150 | 8.150 | 8.100 | 8.100 | 7.495 | 1,796 |
| 2026-01-20 | 8.300 | 8.400 | 8.300 | 8.350 | 7.727 | 1,354 |
| 2026-01-19 | 8.350 | 8.350 | 8.200 | 8.200 | 7.588 | 340 |
| 2026-01-16 | 8.250 | 8.300 | 8.250 | 8.300 | 7.680 | 800 |
| 2026-01-15 | 8.200 | 8.400 | 8.200 | 8.350 | 7.727 | 3,727 |
| 2026-01-14 | 8.200 | 8.400 | 8.000 | 8.100 | 7.495 | 5,374 |
| 2026-01-13 | 7.800 | 8.100 | 7.800 | 8.000 | 7.403 | 3,833 |
| 2026-01-12 | 8.000 | 8.200 | 7.850 | 7.900 | 7.310 | 6,493 |
| 2026-01-09 | 8.400 | 8.400 | 8.100 | 8.100 | 7.495 | 2,219 |
| 2026-01-08 | 8.300 | 8.650 | 8.300 | 8.400 | 7.773 | 2,235 |
| 2026-01-07 | 8.200 | 8.500 | 8.000 | 8.500 | 7.865 | 1,319 |
| 2026-01-06 | 8.050 | 8.200 | 8.000 | 8.000 | 7.403 | 543 |
| 2026-01-05 | 7.800 | 8.050 | 7.800 | 8.050 | 7.449 | 1,070 |
| 2026-01-02 | 7.700 | 7.700 | 7.550 | 7.650 | 7.079 | 5,519 |
| 2025-12-30 | 7.550 | 7.850 | 7.550 | 7.700 | 7.125 | 326 |
| 2025-12-29 | 7.900 | 7.900 | 7.700 | 7.700 | 7.125 | 597 |
| 2025-12-23 | 7.750 | 7.800 | 7.750 | 7.800 | 7.218 | 511 |
| 2025-12-22 | 7.650 | 8.000 | 7.600 | 7.900 | 7.310 | 8,987 |
| 2025-12-19 | 7.850 | 7.850 | 7.600 | 7.750 | 7.171 | 1,860 |
| 2025-12-18 | 7.550 | 7.550 | 7.550 | 7.550 | 6.986 | 0 |
| 2025-12-17 | 7.550 | 7.550 | 7.550 | 7.550 | 6.986 | 0 |
| 2025-12-16 | 7.550 | 7.550 | 7.550 | 7.550 | 6.986 | 0 |
| 2025-12-15 | 7.600 | 7.600 | 7.600 | 7.600 | 7.033 | 0 |
| 2025-12-12 | 7.750 | 7.750 | 7.600 | 7.600 | 7.033 | 20 |
| 2025-12-11 | 7.600 | 7.750 | 7.600 | 7.600 | 7.033 | 684 |
| 2025-12-10 | 7.700 | 7.700 | 7.700 | 7.700 | 7.125 | 0 |
| 2025-12-09 | 7.950 | 8.000 | 7.700 | 7.700 | 7.125 | 2,604 |
| 2025-12-08 | 7.650 | 7.800 | 7.650 | 7.800 | 7.218 | 3,985 |
| 2025-12-05 | 7.800 | 7.800 | 7.400 | 7.650 | 7.079 | 3,538 |
| 2025-12-04 | 7.500 | 7.550 | 7.500 | 7.550 | 6.986 | 667 |
| 2025-12-03 | 7.550 | 7.550 | 7.550 | 7.550 | 6.986 | 500 |
| 2025-12-02 | 7.450 | 7.500 | 7.400 | 7.500 | 6.940 | 2,598 |
| 2025-12-01 | 7.650 | 7.650 | 7.600 | 7.600 | 7.033 | 40 |
| 2025-11-28 | 7.650 | 7.650 | 7.350 | 7.500 | 6.940 | 568 |
| 2025-11-27 | 7.050 | 7.350 | 7.050 | 7.250 | 6.709 | 425 |
| 2025-11-26 | 7.550 | 7.550 | 7.550 | 7.550 | 6.986 | 0 |
| 2025-11-25 | 7.550 | 7.550 | 7.550 | 7.550 | 6.986 | 0 |
| 2025-11-24 | 7.650 | 7.650 | 7.400 | 7.550 | 6.986 | 0 |
| 2025-11-21 | 7.550 | 7.550 | 7.550 | 7.550 | 6.986 | 29 |
| 2025-11-20 | 7.650 | 7.650 | 7.400 | 7.400 | 6.848 | 495 |
| 2025-11-19 | 7.650 | 7.650 | 7.650 | 7.650 | 7.079 | 20 |
| 2025-11-18 | 7.400 | 7.400 | 7.250 | 7.250 | 6.709 | 28 |
| 2025-11-17 | 7.500 | 7.500 | 7.000 | 7.250 | 6.709 | 900 |
| 2025-11-14 | 7.650 | 7.650 | 7.500 | 7.500 | 6.940 | 40 |
| 2025-11-13 | 7.300 | 7.300 | 7.300 | 7.300 | 6.755 | 0 |
| 2025-11-12 | 7.400 | 7.400 | 7.300 | 7.300 | 6.755 | 55 |
| 2025-11-11 | 7.250 | 7.250 | 7.150 | 7.150 | 6.616 | 20 |
| 2025-11-10 | 7.450 | 7.450 | 7.150 | 7.200 | 6.662 | 689 |
| 2025-11-07 | 7.200 | 7.200 | 7.200 | 7.200 | 6.662 | 0 |
| 2025-11-06 | 7.200 | 7.200 | 7.200 | 7.200 | 6.662 | 0 |
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.