Novacyt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	0.490	0.490	0.460	0.473	0.473	154,996
2025-08-14	0.502	0.530	0.470	0.490	0.490	766,303
2025-08-13	0.440	0.532	0.440	0.522	0.522	1,277,211
2025-08-12	0.450	0.450	0.439	0.445	0.445	51,093
2025-08-11	0.440	0.445	0.438	0.443	0.443	59,050
2025-08-08	0.462	0.462	0.438	0.443	0.443	185,693
2025-08-07	0.449	0.449	0.437	0.448	0.448	94,084
2025-08-06	0.440	0.451	0.439	0.449	0.449	178,365
2025-08-05	0.441	0.456	0.441	0.450	0.450	179,870
2025-08-04	0.451	0.456	0.442	0.444	0.444	251,882
2025-08-01	0.465	0.465	0.451	0.456	0.456	113,551
2025-07-31	0.469	0.469	0.459	0.460	0.460	70,359
2025-07-30	0.470	0.470	0.459	0.469	0.469	75,006
2025-07-29	0.470	0.470	0.461	0.468	0.468	176,867
2025-07-28	0.470	0.474	0.463	0.467	0.467	96,666
2025-07-25	0.490	0.490	0.470	0.476	0.476	108,788
2025-07-24	0.470	0.486	0.470	0.485	0.485	182,322
2025-07-23	0.464	0.470	0.461	0.470	0.470	42,553
2025-07-22	0.470	0.470	0.460	0.464	0.464	54,167
2025-07-21	0.465	0.471	0.465	0.470	0.470	25,581
2025-07-18	0.470	0.472	0.465	0.468	0.468	131,774
2025-07-17	0.466	0.475	0.466	0.473	0.473	77,718
2025-07-16	0.484	0.484	0.465	0.473	0.473	72,064
2025-07-15	0.476	0.490	0.470	0.471	0.471	67,866
2025-07-14	0.490	0.490	0.463	0.476	0.476	52,587
2025-07-11	0.480	0.482	0.467	0.472	0.472	37,382
2025-07-10	0.470	0.478	0.470	0.475	0.475	42,645
2025-07-09	0.494	0.494	0.470	0.474	0.474	85,280
2025-07-08	0.476	0.477	0.465	0.470	0.470	232,349
2025-07-07	0.480	0.488	0.480	0.480	0.480	44,967
2025-07-04	0.489	0.490	0.473	0.480	0.480	228,061
2025-07-03	0.490	0.496	0.489	0.492	0.492	32,612
2025-07-02	0.498	0.498	0.480	0.489	0.489	159,053
2025-07-01	0.491	0.503	0.490	0.498	0.498	69,932
2025-06-30	0.505	0.505	0.490	0.491	0.491	79,335
2025-06-27	0.481	0.502	0.481	0.493	0.493	105,117
2025-06-26	0.473	0.487	0.473	0.481	0.481	46,675
2025-06-25	0.489	0.489	0.473	0.473	0.473	68,713
2025-06-24	0.489	0.489	0.473	0.489	0.489	87,030
2025-06-23	0.485	0.496	0.473	0.489	0.489	166,998
2025-06-20	0.510	0.510	0.490	0.500	0.500	65,808
2025-06-19	0.510	0.519	0.496	0.505	0.505	123,811
2025-06-18	0.495	0.505	0.488	0.505	0.505	91,242
2025-06-17	0.495	0.509	0.490	0.500	0.500	102,048
2025-06-16	0.516	0.523	0.498	0.502	0.502	369,447
2025-06-13	0.560	0.560	0.517	0.530	0.530	455,835
2025-06-12	0.560	0.577	0.541	0.577	0.577	129,440
2025-06-11	0.569	0.570	0.553	0.559	0.559	153,231
2025-06-10	0.553	0.584	0.550	0.570	0.570	256,482
2025-06-09	0.546	0.560	0.546	0.553	0.553	69,142
2025-06-06	0.563	0.563	0.546	0.551	0.551	166,052
2025-06-05	0.565	0.565	0.545	0.546	0.546	167,318
2025-06-04	0.555	0.586	0.545	0.564	0.564	339,231
2025-06-03	0.570	0.570	0.543	0.545	0.545	209,860
2025-06-02	0.569	0.589	0.564	0.567	0.567	141,339
2025-05-30	0.585	0.588	0.570	0.573	0.573	242,209
2025-05-29	0.568	0.602	0.556	0.580	0.580	895,904
2025-05-28	0.580	0.582	0.539	0.545	0.545	826,758
2025-05-27	0.719	0.719	0.580	0.580	0.580	2,783,508
2025-05-26	0.577	0.735	0.560	0.719	0.719	5,399,994

← NewerPage 6 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.