Neovacs S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 0.040 | 0.040 | 0.030 | 0.034 | 342.00 | 58 |
| 2025-11-03 | 0.043 | 0.043 | 0.038 | 0.038 | 376.00 | 74 |
| 2025-10-31 | 0.041 | 0.048 | 0.037 | 0.042 | 420.00 | 141 |
| 2025-10-30 | 0.043 | 0.047 | 0.041 | 0.041 | 408.00 | 89 |
| 2025-10-29 | 0.056 | 0.056 | 0.040 | 0.044 | 440.00 | 212 |
| 2025-10-28 | 0.055 | 0.060 | 0.042 | 0.057 | 568.00 | 235 |
| 2025-10-27 | 0.070 | 0.070 | 0.050 | 0.052 | 521.00 | 256 |
| 2025-10-24 | 0.085 | 0.095 | 0.065 | 0.069 | 686.00 | 307 |
| 2025-10-23 | 0.100 | 0.100 | 0.080 | 0.085 | 851.00 | 180 |
| 2025-10-22 | 0.106 | 0.126 | 0.086 | 0.096 | 961.00 | 284 |
| 2025-10-21 | 0.220 | 0.320 | 0.170 | 0.170 | 1,700.00 | 273 |
| 2025-10-20 | 0.140 | 0.420 | 0.140 | 0.220 | 2,200.00 | 261 |
| 2025-10-17 | 0.100 | 0.100 | 0.081 | 0.083 | 833.00 | 15 |
| 2025-10-16 | 0.117 | 0.130 | 0.090 | 0.100 | 998.00 | 24 |
| 2025-10-15 | 0.110 | 0.128 | 0.110 | 0.113 | 1,131.00 | 5 |
| 2025-10-14 | 0.110 | 0.120 | 0.110 | 0.114 | 1,135.00 | 1 |
| 2025-10-13 | 0.130 | 0.130 | 0.101 | 0.110 | 1,100.00 | 24 |
| 2025-10-10 | 0.130 | 0.135 | 0.122 | 0.126 | 1,260.00 | 2 |
| 2025-10-09 | 0.141 | 0.150 | 0.120 | 0.130 | 1,300.00 | 9 |
| 2025-10-08 | 0.150 | 0.163 | 0.141 | 0.142 | 1,420.00 | 9 |
| 2025-10-07 | 0.178 | 0.180 | 0.150 | 0.161 | 1,610.00 | 11 |
| 2025-10-06 | 0.164 | 0.180 | 0.163 | 0.165 | 1,646.00 | 14 |
| 2025-10-03 | 0.160 | 0.174 | 0.151 | 0.170 | 1,699.00 | 9 |
| 2025-10-02 | 0.174 | 0.180 | 0.150 | 0.150 | 1,500.00 | 6 |
| 2025-10-01 | 0.180 | 0.180 | 0.160 | 0.174 | 1,736.00 | 2 |
| 2025-09-30 | 0.150 | 0.178 | 0.150 | 0.178 | 1,776.00 | 1 |
| 2025-09-29 | 0.175 | 0.180 | 0.160 | 0.178 | 1,779.00 | 1 |
| 2025-09-26 | 0.172 | 0.190 | 0.160 | 0.170 | 1,698.00 | 3 |
| 2025-09-25 | 0.195 | 0.195 | 0.170 | 0.184 | 1,835.00 | 3 |
| 2025-09-24 | 0.200 | 0.220 | 0.170 | 0.199 | 1,985.00 | 13 |
| 2025-09-23 | 0.229 | 0.229 | 0.200 | 0.210 | 2,100.00 | 5 |
| 2025-09-22 | 0.250 | 0.250 | 0.200 | 0.229 | 2,293.00 | 8 |
| 2025-09-19 | 0.270 | 0.290 | 0.240 | 0.250 | 2,499.00 | 7 |
| 2025-09-18 | 0.300 | 0.310 | 0.270 | 0.270 | 2,700.00 | 2 |
| 2025-09-17 | 0.320 | 0.320 | 0.270 | 0.280 | 2,800.00 | 3 |
| 2025-09-16 | 0.350 | 0.350 | 0.300 | 0.320 | 3,200.00 | 2 |
| 2025-09-15 | 0.380 | 0.400 | 0.330 | 0.330 | 3,300.00 | 7 |
| 2025-09-12 | 0.390 | 0.400 | 0.380 | 0.400 | 3,999.00 | 3 |
| 2025-09-11 | 0.410 | 0.410 | 0.370 | 0.390 | 3,900.00 | 6 |
| 2025-09-10 | 0.470 | 0.470 | 0.430 | 0.430 | 4,300.00 | 5 |
| 2025-09-09 | 0.500 | 0.500 | 0.450 | 0.470 | 4,700.00 | 4 |
| 2025-09-08 | 0.580 | 0.589 | 0.461 | 0.461 | 4,610.00 | 2 |
| 2025-09-05 | 0.556 | 0.608 | 0.530 | 0.578 | 5,780.00 | 0 |
| 2025-09-04 | 0.561 | 0.561 | 0.520 | 0.520 | 5,203.00 | 2 |
| 2025-09-03 | 0.600 | 0.640 | 0.560 | 0.590 | 5,900.00 | 1 |
| 2025-09-02 | 0.670 | 0.670 | 0.586 | 0.586 | 5,860.00 | 1 |
| 2025-09-01 | 0.600 | 0.678 | 0.600 | 0.660 | 6,599.00 | 2 |
| 2025-08-29 | 0.630 | 0.630 | 0.600 | 0.600 | 6,000.00 | 2 |
| 2025-08-28 | 0.660 | 0.690 | 0.610 | 0.620 | 6,200.00 | 2 |
| 2025-08-27 | 0.720 | 0.750 | 0.650 | 0.690 | 6,898.00 | 3 |
| 2025-08-26 | 0.760 | 0.780 | 0.710 | 0.720 | 7,200.00 | 1 |
| 2025-08-25 | 0.750 | 0.790 | 0.710 | 0.790 | 7,900.00 | 2 |
| 2025-08-22 | 0.810 | 0.810 | 0.730 | 0.750 | 7,500.00 | 1 |
| 2025-08-21 | 0.810 | 0.850 | 0.730 | 0.790 | 7,898.00 | 2 |
| 2025-08-20 | 0.750 | 0.820 | 0.740 | 0.750 | 7,502.00 | 1 |
| 2025-08-19 | 0.830 | 0.830 | 0.750 | 0.750 | 7,500.00 | 1 |
| 2025-08-18 | 0.830 | 0.890 | 0.760 | 0.790 | 7,902.00 | 2 |
| 2025-08-15 | 0.865 | 0.950 | 0.830 | 0.860 | 8,600.00 | 1 |
| 2025-08-14 | 0.930 | 0.988 | 0.865 | 0.865 | 8,650.00 | 1 |
| 2025-08-13 | 0.780 | 0.929 | 0.780 | 0.828 | 8,284.00 | 5 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.