Novogenia AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 7.300 | 7.350 | 7.200 | 7.200 | 6.662 | 40 |
| 2025-11-04 | 7.600 | 7.600 | 7.150 | 7.150 | 6.616 | 837 |
| 2025-11-03 | 7.400 | 7.400 | 7.400 | 7.400 | 6.848 | 0 |
| 2025-10-31 | 7.600 | 7.600 | 7.400 | 7.400 | 6.848 | 720 |
| 2025-10-30 | 7.500 | 7.750 | 7.450 | 7.450 | 6.894 | 524 |
| 2025-10-29 | 7.650 | 7.650 | 7.650 | 7.650 | 7.079 | 420 |
| 2025-10-28 | 7.450 | 7.600 | 7.450 | 7.600 | 7.033 | 0 |
| 2025-10-27 | 7.200 | 7.600 | 7.200 | 7.600 | 7.033 | 140 |
| 2025-10-24 | 7.500 | 7.500 | 7.250 | 7.250 | 6.709 | 727 |
| 2025-10-23 | 7.500 | 7.500 | 7.400 | 7.400 | 6.848 | 100 |
| 2025-10-22 | 7.350 | 7.450 | 7.350 | 7.450 | 6.894 | 110 |
| 2025-10-21 | 7.150 | 7.250 | 7.150 | 7.200 | 6.662 | 1,650 |
| 2025-10-20 | 7.000 | 7.250 | 7.000 | 7.250 | 6.709 | 890 |
| 2025-10-17 | 6.850 | 6.950 | 6.850 | 6.900 | 6.385 | 388 |
| 2025-10-16 | 6.850 | 6.850 | 6.700 | 6.700 | 6.200 | 5 |
| 2025-10-15 | 6.700 | 6.800 | 6.650 | 6.650 | 6.154 | 110 |
| 2025-10-14 | 6.550 | 6.650 | 6.550 | 6.650 | 6.154 | 570 |
| 2025-10-13 | 6.300 | 6.450 | 6.300 | 6.450 | 5.968 | 1,011 |
| 2025-10-10 | 6.500 | 6.600 | 6.200 | 6.200 | 5.737 | 1,608 |
| 2025-10-09 | 6.300 | 6.450 | 6.150 | 6.350 | 5.876 | 9,340 |
| 2025-10-08 | 6.300 | 6.300 | 6.300 | 6.300 | 5.830 | 0 |
| 2025-10-07 | 6.300 | 6.450 | 6.300 | 6.300 | 5.830 | 870 |
| 2025-10-06 | 6.500 | 6.500 | 6.500 | 6.500 | 6.015 | 0 |
| 2025-10-03 | 6.650 | 6.650 | 6.500 | 6.500 | 6.015 | 1,135 |
| 2025-10-02 | 6.800 | 6.800 | 6.800 | 6.800 | 6.292 | 0 |
| 2025-10-01 | 6.900 | 6.900 | 6.800 | 6.800 | 6.292 | 300 |
| 2025-09-30 | 6.550 | 6.550 | 6.550 | 6.550 | 6.061 | 0 |
| 2025-09-29 | 6.550 | 6.550 | 6.550 | 6.550 | 6.061 | 0 |
| 2025-09-26 | 6.550 | 6.550 | 6.550 | 6.550 | 6.061 | 1 |
| 2025-09-25 | 6.350 | 6.350 | 6.350 | 6.350 | 5.876 | 0 |
| 2025-09-24 | 6.850 | 6.900 | 6.050 | 6.300 | 5.830 | 8,249 |
| 2025-09-23 | 7.250 | 7.250 | 6.750 | 7.050 | 6.524 | 1,303 |
| 2025-09-22 | 7.900 | 7.900 | 7.900 | 7.900 | 7.310 | 0 |
| 2025-09-19 | 8.000 | 8.000 | 7.900 | 7.900 | 7.310 | 212 |
| 2025-09-18 | 6.850 | 8.000 | 6.700 | 8.000 | 7.403 | 1,693 |
| 2025-09-17 | 31.467 | 31.467 | 31.200 | 31.200 | 7.218 | 663 |
| 2025-09-16 | 32.800 | 32.800 | 31.467 | 31.733 | 7.341 | 3,531 |
| 2025-09-15 | 31.733 | 31.733 | 31.733 | 31.733 | 7.341 | 0 |
| 2025-09-12 | 31.733 | 31.733 | 31.733 | 31.733 | 7.341 | 0 |
| 2025-09-11 | 31.200 | 31.733 | 31.200 | 31.733 | 7.341 | 1,200 |
| 2025-09-10 | 32.267 | 32.267 | 31.733 | 31.733 | 7.341 | 2,838 |
| 2025-09-09 | 33.867 | 33.867 | 32.000 | 32.267 | 7.464 | 2,004 |
| 2025-09-08 | 33.600 | 33.600 | 33.600 | 33.600 | 7.773 | 0 |
| 2025-09-05 | 33.600 | 33.600 | 33.600 | 33.600 | 7.773 | 0 |
| 2025-09-04 | 34.133 | 34.133 | 33.867 | 33.867 | 7.835 | 621 |
| 2025-09-03 | 33.867 | 34.133 | 33.867 | 34.133 | 7.896 | 123 |
| 2025-09-02 | 33.600 | 33.600 | 33.600 | 33.600 | 7.773 | 0 |
| 2025-09-01 | 33.600 | 33.600 | 33.600 | 33.600 | 7.773 | 0 |
| 2025-08-29 | 33.333 | 33.600 | 33.333 | 33.600 | 7.773 | 1,962 |
| 2025-08-28 | 34.400 | 34.400 | 34.133 | 34.133 | 7.896 | 57 |
| 2025-08-27 | 34.400 | 34.400 | 34.400 | 34.400 | 7.958 | 648 |
| 2025-08-26 | 35.467 | 35.467 | 34.933 | 34.933 | 8.081 | 639 |
| 2025-08-25 | 36.267 | 36.533 | 35.200 | 35.733 | 8.266 | 2,979 |
| 2025-08-22 | 36.000 | 36.267 | 36.000 | 36.267 | 8.390 | 537 |
| 2025-08-21 | 36.000 | 36.000 | 35.733 | 35.733 | 8.266 | 906 |
| 2025-08-20 | 35.733 | 36.000 | 35.733 | 36.000 | 8.328 | 438 |
| 2025-08-19 | 36.800 | 36.800 | 35.467 | 35.467 | 8.205 | 4,572 |
| 2025-08-18 | 35.733 | 35.733 | 35.733 | 35.733 | 8.266 | 0 |
| 2025-08-15 | 35.733 | 35.733 | 35.733 | 35.733 | 8.266 | 0 |
| 2025-08-14 | 35.467 | 35.467 | 35.467 | 35.467 | 8.205 | 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.