Novogenia AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 6.800 | 6.800 | 6.650 | 6.650 | 6.650 | 2,043 |
| 2026-10-16 | 6.650 | 6.650 | 6.400 | 6.400 | 6.400 | 600 |
| 2026-10-15 | 6.700 | 6.700 | 6.650 | 6.650 | 6.650 | 192 |
| 2026-10-14 | 6.650 | 6.650 | 6.500 | 6.500 | 6.500 | 192 |
| 2026-10-13 | 6.450 | 6.750 | 6.450 | 6.650 | 6.650 | 1,530 |
| 2026-10-12 | 6.450 | 6.550 | 6.450 | 6.450 | 6.450 | 15 |
| 2026-10-09 | 6.300 | 6.450 | 6.300 | 6.450 | 6.450 | 2,191 |
| 2026-10-08 | 6.250 | 6.450 | 6.250 | 6.400 | 6.400 | 1,416 |
| 2026-10-07 | 6.000 | 6.300 | 6.000 | 6.300 | 6.300 | 2,396 |
| 2026-10-06 | 6.600 | 6.600 | 6.100 | 6.100 | 6.100 | 53 |
| 2026-10-05 | 6.550 | 6.750 | 6.250 | 6.250 | 6.250 | 723 |
| 2026-10-02 | 6.550 | 6.550 | 6.350 | 6.400 | 6.400 | 1,516 |
| 2026-10-01 | 6.800 | 6.900 | 6.800 | 6.900 | 6.900 | 19 |
| 2026-09-30 | 6.950 | 7.000 | 6.800 | 6.850 | 6.850 | 1,388 |
| 2026-09-29 | 6.950 | 6.950 | 6.800 | 6.950 | 6.950 | 692 |
| 2026-09-28 | 7.300 | 7.300 | 6.900 | 6.950 | 6.950 | 994 |
| 2026-09-25 | 7.450 | 7.450 | 7.250 | 7.450 | 7.450 | 518 |
| 2026-09-24 | 7.400 | 7.450 | 7.200 | 7.450 | 7.450 | 703 |
| 2026-09-23 | 7.150 | 7.400 | 7.150 | 7.400 | 7.400 | 805 |
| 2026-09-22 | 7.100 | 7.150 | 6.950 | 7.050 | 7.050 | 1,096 |
| 2026-09-21 | 7.100 | 7.100 | 6.950 | 7.050 | 7.050 | 380 |
| 2026-09-18 | 6.900 | 7.100 | 6.900 | 7.000 | 7.000 | 5 |
| 2026-09-17 | 7.200 | 7.250 | 6.800 | 6.900 | 6.900 | 6,181 |
| 2026-09-16 | 7.050 | 7.050 | 6.850 | 7.050 | 7.050 | 977 |
| 2026-09-15 | 6.500 | 6.900 | 6.500 | 6.900 | 6.900 | 350 |
| 2026-09-14 | 6.550 | 6.550 | 6.500 | 6.500 | 6.500 | 1,000 |
| 2026-09-11 | 6.800 | 7.000 | 6.800 | 7.000 | 7.000 | 1,000 |
| 2026-09-10 | 6.850 | 6.850 | 6.800 | 6.800 | 6.800 | 1,793 |
| 2026-09-09 | 7.100 | 7.100 | 6.900 | 6.950 | 6.950 | 1,793 |
| 2026-09-08 | 7.400 | 7.400 | 7.200 | 7.250 | 7.250 | 2,478 |
| 2026-09-07 | 7.050 | 7.400 | 7.050 | 7.400 | 7.400 | 2,328 |
| 2026-09-04 | 7.000 | 7.300 | 6.750 | 7.200 | 7.200 | 11,542 |
| 2026-09-03 | 6.550 | 6.600 | 6.550 | 6.600 | 6.600 | 62 |
| 2026-09-02 | 6.750 | 6.750 | 6.400 | 6.500 | 6.500 | 1,015 |
| 2026-09-01 | 6.600 | 6.800 | 6.600 | 6.800 | 6.800 | 840 |
| 2026-08-31 | 6.650 | 6.750 | 6.600 | 6.750 | 6.750 | 1,662 |
| 2026-08-28 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2026-08-27 | 6.800 | 6.800 | 6.300 | 6.550 | 6.550 | 2,174 |
| 2026-08-26 | 6.750 | 6.900 | 6.050 | 6.400 | 6.400 | 3,483 |
| 2026-08-25 | 6.300 | 6.450 | 6.300 | 6.400 | 6.400 | 3,244 |
| 2026-08-24 | 5.850 | 6.100 | 5.850 | 6.100 | 6.100 | 1,459 |
| 2026-08-21 | 5.850 | 6.000 | 5.850 | 6.000 | 6.000 | 446 |
| 2026-08-20 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 652 |
| 2026-08-19 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 652 |
| 2026-08-18 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 652 |
| 2026-08-17 | 6.000 | 6.000 | 5.950 | 5.950 | 5.950 | 652 |
| 2026-08-14 | 5.900 | 6.000 | 5.900 | 5.950 | 5.950 | 2,809 |
| 2026-08-13 | 6.000 | 6.000 | 5.850 | 6.000 | 6.000 | 2,000 |
| 2026-08-12 | 6.000 | 6.200 | 6.000 | 6.000 | 6.000 | 3,028 |
| 2026-08-11 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 92 |
| 2026-08-10 | 6.400 | 6.400 | 6.250 | 6.250 | 6.250 | 1,320 |
| 2026-08-07 | 6.400 | 6.600 | 6.400 | 6.550 | 6.550 | 2,291 |
| 2026-08-06 | 5.950 | 6.300 | 5.950 | 6.300 | 6.300 | 2,520 |
| 2026-08-05 | 6.000 | 6.000 | 5.850 | 5.850 | 5.850 | 600 |
| 2026-08-04 | 6.000 | 6.000 | 5.900 | 5.900 | 5.900 | 1,697 |
| 2026-08-03 | 6.150 | 6.150 | 5.950 | 5.950 | 5.950 | 5,920 |
| 2026-07-31 | 6.300 | 6.300 | 6.100 | 6.100 | 6.100 | 2,776 |
| 2026-07-30 | 5.950 | 6.400 | 5.950 | 6.400 | 6.400 | 4,547 |
| 2026-07-29 | 6.000 | 6.000 | 5.950 | 5.950 | 5.950 | 3,825 |
| 2026-07-28 | 6.250 | 6.300 | 6.150 | 6.150 | 6.150 | 5,124 |
Page 1 of 2 · 66 trading daysOlder →
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.