Novacyt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	0.450	0.454	0.448	0.448	0.448	57,810
2025-11-06	0.450	0.452	0.445	0.452	0.452	59,079
2025-11-05	0.460	0.460	0.446	0.450	0.450	81,630
2025-11-04	0.450	0.470	0.447	0.460	0.460	97,464
2025-11-03	0.446	0.460	0.446	0.460	0.460	132,526
2025-10-31	0.458	0.460	0.449	0.450	0.450	307,633
2025-10-30	0.467	0.467	0.453	0.456	0.456	209,229
2025-10-29	0.466	0.468	0.460	0.462	0.462	65,497
2025-10-28	0.483	0.483	0.452	0.461	0.461	260,807
2025-10-27	0.471	0.485	0.460	0.483	0.483	379,325
2025-10-24	0.480	0.480	0.471	0.472	0.472	88,948
2025-10-23	0.477	0.490	0.473	0.475	0.475	105,828
2025-10-22	0.468	0.500	0.465	0.477	0.477	754,037
2025-10-21	0.461	0.474	0.457	0.462	0.462	88,435
2025-10-20	0.470	0.470	0.455	0.463	0.463	182,804
2025-10-17	0.472	0.478	0.463	0.464	0.464	81,850
2025-10-16	0.470	0.489	0.470	0.472	0.472	185,519
2025-10-15	0.465	0.477	0.465	0.472	0.472	86,158
2025-10-14	0.479	0.480	0.460	0.462	0.462	179,410
2025-10-13	0.484	0.490	0.474	0.480	0.480	104,905
2025-10-10	0.478	0.485	0.470	0.481	0.481	271,124
2025-10-09	0.466	0.485	0.466	0.471	0.471	219,879
2025-10-08	0.479	0.479	0.463	0.470	0.470	93,237
2025-10-07	0.470	0.488	0.460	0.478	0.478	262,113
2025-10-06	0.472	0.473	0.462	0.465	0.465	132,922
2025-10-03	0.486	0.486	0.470	0.476	0.476	183,682
2025-10-02	0.484	0.486	0.470	0.484	0.484	164,292
2025-10-01	0.480	0.490	0.470	0.485	0.485	129,146
2025-09-30	0.480	0.492	0.475	0.478	0.478	247,465
2025-09-29	0.470	0.506	0.466	0.485	0.485	636,377
2025-09-26	0.455	0.466	0.453	0.453	0.453	161,108
2025-09-25	0.455	0.482	0.453	0.471	0.471	280,615
2025-09-24	0.454	0.462	0.453	0.458	0.458	121,501
2025-09-23	0.467	0.467	0.455	0.465	0.465	112,065
2025-09-22	0.450	0.467	0.450	0.467	0.467	134,561
2025-09-19	0.460	0.460	0.450	0.459	0.459	42,652
2025-09-18	0.461	0.466	0.451	0.452	0.452	96,825
2025-09-17	0.462	0.473	0.460	0.461	0.461	43,430
2025-09-16	0.465	0.465	0.463	0.464	0.464	42,748
2025-09-15	0.457	0.479	0.457	0.472	0.472	130,436
2025-09-12	0.468	0.506	0.460	0.463	0.463	417,178
2025-09-11	0.477	0.477	0.454	0.474	0.474	136,104
2025-09-10	0.444	0.479	0.438	0.479	0.479	235,663
2025-09-09	0.443	0.450	0.443	0.445	0.445	61,666
2025-09-08	0.450	0.452	0.440	0.448	0.448	96,255
2025-09-05	0.456	0.459	0.446	0.452	0.452	49,270
2025-09-04	0.450	0.470	0.449	0.456	0.456	156,949
2025-09-03	0.452	0.457	0.446	0.450	0.450	201,645
2025-09-02	0.479	0.479	0.452	0.453	0.453	136,862
2025-09-01	0.463	0.472	0.461	0.464	0.464	118,831
2025-08-29	0.470	0.477	0.465	0.475	0.475	83,133
2025-08-28	0.470	0.474	0.463	0.474	0.474	44,584
2025-08-27	0.480	0.480	0.463	0.474	0.474	47,523
2025-08-26	0.480	0.488	0.465	0.465	0.465	295,336
2025-08-25	0.472	0.485	0.472	0.484	0.484	80,417
2025-08-22	0.490	0.490	0.472	0.473	0.473	85,029
2025-08-21	0.470	0.498	0.470	0.480	0.480	226,322
2025-08-20	0.471	0.480	0.466	0.468	0.468	115,031
2025-08-19	0.486	0.490	0.475	0.475	0.475	79,370
2025-08-18	0.466	0.494	0.466	0.486	0.486	159,471

← NewerPage 5 of 22 · 1,284 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.