Novacyt historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.449	0.453	0.446	0.450	0.450	30,108
2026-07-24	0.440	0.449	0.432	0.446	0.446	74,851
2026-07-23	0.448	0.449	0.435	0.448	0.448	174,628
2026-07-22	0.460	0.460	0.441	0.449	0.449	52,420
2026-07-21	0.455	0.465	0.430	0.448	0.448	447,337
2026-07-20	0.455	0.480	0.450	0.455	0.455	335,195
2026-07-17	0.478	0.479	0.420	0.458	0.458	294,137
2026-07-16	0.426	0.460	0.414	0.460	0.460	289,717
2026-07-15	0.420	0.452	0.416	0.421	0.421	425,005
2026-07-14	0.410	0.419	0.410	0.419	0.419	192,433
2026-07-13	0.405	0.410	0.403	0.410	0.410	38,099
2026-07-10	0.409	0.414	0.403	0.405	0.405	59,663
2026-07-09	0.405	0.410	0.397	0.409	0.409	60,807
2026-07-08	0.400	0.410	0.390	0.395	0.395	137,437
2026-07-07	0.400	0.412	0.399	0.401	0.401	174,422
2026-07-06	0.402	0.408	0.396	0.400	0.400	78,301
2026-07-03	0.400	0.410	0.400	0.409	0.409	80,162
2026-07-02	0.410	0.410	0.391	0.401	0.401	97,800
2026-07-01	0.386	0.414	0.386	0.407	0.407	252,090
2026-06-30	0.386	0.395	0.381	0.395	0.395	122,323
2026-06-29	0.400	0.400	0.386	0.386	0.386	197,386
2026-06-26	0.400	0.400	0.385	0.397	0.397	169,078
2026-06-25	0.412	0.425	0.391	0.401	0.401	417,889
2026-06-24	0.389	0.518	0.381	0.419	0.419	2,159,724
2026-06-23	0.386	0.390	0.377	0.390	0.390	63,947
2026-06-22	0.386	0.399	0.386	0.386	0.386	191,112
2026-06-19	0.406	0.407	0.386	0.400	0.400	73,750
2026-06-18	0.405	0.408	0.394	0.394	0.394	203,652
2026-06-17	0.410	0.415	0.405	0.408	0.408	107,915
2026-06-16	0.433	0.433	0.401	0.402	0.402	99,312
2026-06-15	0.433	0.433	0.407	0.410	0.410	212,352
2026-06-12	0.415	0.430	0.415	0.422	0.422	264,754
2026-06-11	0.415	0.418	0.390	0.410	0.410	359,298
2026-06-10	0.433	0.460	0.414	0.420	0.420	529,702
2026-06-09	0.440	0.455	0.431	0.431	0.431	250,148
2026-06-08	0.460	0.460	0.428	0.459	0.459	351,201
2026-06-05	0.481	0.482	0.460	0.460	0.460	402,282
2026-06-04	0.476	0.490	0.476	0.485	0.485	186,365
2026-06-03	0.480	0.496	0.476	0.490	0.490	343,135
2026-06-02	0.513	0.524	0.470	0.475	0.475	1,446,877
2026-06-01	0.580	0.585	0.516	0.528	0.528	1,139,852
2026-05-29	0.595	0.635	0.573	0.590	0.590	1,170,659
2026-05-28	0.588	0.588	0.567	0.584	0.584	340,254
2026-05-27	0.602	0.627	0.572	0.586	0.586	656,862
2026-05-26	0.620	0.644	0.601	0.601	0.601	1,157,550
2026-05-25	0.600	0.660	0.560	0.660	0.660	1,654,126
2026-05-22	0.610	0.618	0.549	0.580	0.580	2,105,862
2026-05-21	0.611	0.611	0.554	0.575	0.575	1,649,160
2026-05-20	0.652	0.695	0.620	0.629	0.629	3,399,509
2026-05-19	0.535	0.704	0.521	0.704	0.704	6,895,940
2026-05-18	0.574	0.588	0.512	0.521	0.521	1,567,825
2026-05-15	0.522	0.579	0.506	0.538	0.538	2,858,550
2026-05-14	0.580	0.605	0.500	0.520	0.520	5,347,928
2026-05-13	0.785	0.785	0.637	0.640	0.640	5,201,014
2026-05-12	0.988	1.040	0.700	0.797	0.797	8,551,310
2026-05-11	0.680	0.904	0.635	0.903	0.903	12,177,490
2026-05-08	0.527	0.699	0.499	0.538	0.538	7,236,192
2026-05-07	0.363	0.496	0.340	0.485	0.485	3,618,729
2026-05-06	0.343	0.360	0.322	0.344	0.344	388,236
2026-05-05	0.310	0.349	0.306	0.338	0.338	501,424

← NewerPage 2 of 5 · 255 trading daysOlder →

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.