Novacyt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	0.407	0.412	0.400	0.405	0.405	163,493
2026-02-03	0.410	0.413	0.406	0.412	0.412	26,629
2026-02-02	0.428	0.428	0.406	0.413	0.413	128,061
2026-01-30	0.413	0.430	0.409	0.410	0.410	136,863
2026-01-29	0.419	0.424	0.411	0.416	0.416	145,936
2026-01-28	0.430	0.430	0.411	0.419	0.419	188,729
2026-01-27	0.445	0.446	0.419	0.419	0.419	488,371
2026-01-26	0.420	0.450	0.411	0.440	0.440	1,505,523
2026-01-23	0.395	0.406	0.390	0.406	0.406	129,846
2026-01-22	0.400	0.400	0.390	0.390	0.390	137,636
2026-01-21	0.398	0.404	0.392	0.396	0.396	88,782
2026-01-20	0.400	0.401	0.394	0.395	0.395	28,703
2026-01-19	0.394	0.400	0.393	0.398	0.398	58,141
2026-01-16	0.400	0.405	0.393	0.394	0.394	69,156
2026-01-15	0.397	0.408	0.397	0.405	0.405	47,874
2026-01-14	0.400	0.405	0.392	0.397	0.397	125,983
2026-01-13	0.403	0.408	0.400	0.403	0.403	112,174
2026-01-12	0.408	0.409	0.400	0.403	0.403	107,021
2026-01-09	0.401	0.405	0.401	0.402	0.402	30,692
2026-01-08	0.401	0.409	0.401	0.401	0.401	75,770
2026-01-07	0.414	0.414	0.401	0.409	0.409	80,375
2026-01-06	0.425	0.425	0.402	0.404	0.404	157,678
2026-01-05	0.419	0.433	0.408	0.421	0.421	211,412
2026-01-02	0.392	0.422	0.392	0.420	0.420	172,367
2025-12-31	0.400	0.401	0.389	0.391	0.391	110,402
2025-12-30	0.395	0.408	0.380	0.402	0.402	342,135
2025-12-29	0.414	0.420	0.403	0.405	0.405	256,539
2025-12-24	0.416	0.420	0.414	0.418	0.418	71,102
2025-12-23	0.420	0.427	0.414	0.416	0.416	108,209
2025-12-22	0.425	0.430	0.418	0.430	0.430	238,446
2025-12-19	0.430	0.435	0.425	0.430	0.430	35,810
2025-12-18	0.426	0.436	0.422	0.431	0.431	123,691
2025-12-17	0.448	0.448	0.426	0.430	0.430	94,824
2025-12-16	0.454	0.454	0.432	0.432	0.432	142,290
2025-12-15	0.440	0.460	0.436	0.454	0.454	361,926
2025-12-12	0.435	0.443	0.431	0.431	0.431	87,897
2025-12-11	0.432	0.437	0.431	0.431	0.431	22,950
2025-12-10	0.448	0.448	0.435	0.438	0.438	24,907
2025-12-09	0.444	0.454	0.440	0.448	0.448	79,096
2025-12-08	0.446	0.454	0.437	0.444	0.444	122,804
2025-12-05	0.429	0.455	0.422	0.455	0.455	381,125
2025-12-04	0.430	0.430	0.422	0.426	0.426	78,991
2025-12-03	0.436	0.440	0.431	0.432	0.432	80,827
2025-12-02	0.440	0.440	0.431	0.436	0.436	74,215
2025-12-01	0.422	0.443	0.422	0.437	0.437	130,684
2025-11-28	0.433	0.435	0.426	0.434	0.434	32,566
2025-11-27	0.422	0.434	0.422	0.433	0.433	56,030
2025-11-26	0.435	0.437	0.421	0.430	0.430	143,981
2025-11-25	0.428	0.439	0.428	0.438	0.438	87,168
2025-11-24	0.430	0.435	0.427	0.430	0.430	23,842
2025-11-21	0.430	0.436	0.428	0.428	0.428	65,948
2025-11-20	0.437	0.437	0.429	0.430	0.430	49,550
2025-11-19	0.426	0.439	0.426	0.430	0.430	47,722
2025-11-18	0.436	0.440	0.426	0.435	0.435	80,677
2025-11-17	0.444	0.447	0.436	0.443	0.443	61,174
2025-11-14	0.441	0.443	0.435	0.436	0.436	161,866
2025-11-13	0.448	0.448	0.441	0.441	0.441	79,107
2025-11-12	0.441	0.447	0.441	0.447	0.447	64,926
2025-11-11	0.450	0.450	0.441	0.441	0.441	61,344
2025-11-10	0.450	0.450	0.442	0.446	0.446	132,963

← NewerPage 4 of 22 · 1,281 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.