Novacyt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	0.619	0.619	0.592	0.599	0.599	345,436
2025-02-24	0.594	0.667	0.594	0.627	0.627	1,330,652
2025-02-21	0.604	0.604	0.583	0.586	0.586	112,262
2025-02-20	0.581	0.632	0.581	0.597	0.597	287,881
2025-02-19	0.600	0.600	0.577	0.581	0.581	351,660
2025-02-18	0.600	0.605	0.591	0.596	0.596	70,175
2025-02-17	0.593	0.609	0.591	0.603	0.603	150,935
2025-02-14	0.608	0.608	0.590	0.593	0.593	164,728
2025-02-13	0.598	0.614	0.595	0.608	0.608	161,959
2025-02-12	0.600	0.613	0.593	0.598	0.598	253,612
2025-02-11	0.588	0.598	0.588	0.598	0.598	142,452
2025-02-10	0.601	0.610	0.583	0.591	0.591	372,965
2025-02-07	0.612	0.618	0.602	0.604	0.604	280,350
2025-02-06	0.629	0.635	0.608	0.611	0.611	221,771
2025-02-05	0.617	0.628	0.615	0.627	0.627	168,116
2025-02-04	0.622	0.629	0.615	0.620	0.620	199,702
2025-02-03	0.630	0.633	0.612	0.624	0.624	184,501
2025-01-31	0.640	0.654	0.621	0.636	0.636	356,594
2025-01-30	0.634	0.672	0.634	0.645	0.645	981,899
2025-01-29	0.615	0.630	0.615	0.617	0.617	154,956
2025-01-28	0.653	0.653	0.612	0.613	0.613	312,590
2025-01-27	0.607	0.659	0.607	0.653	0.653	380,715
2025-01-24	0.594	0.620	0.580	0.607	0.607	234,626
2025-01-23	0.609	0.610	0.575	0.595	0.595	381,132
2025-01-22	0.590	0.627	0.590	0.610	0.610	618,326
2025-01-21	0.653	0.660	0.607	0.607	0.607	639,696
2025-01-20	0.672	0.672	0.638	0.660	0.660	367,343
2025-01-17	0.705	0.708	0.665	0.665	0.665	532,496
2025-01-16	0.696	0.710	0.675	0.707	0.707	306,173
2025-01-15	0.683	0.702	0.675	0.687	0.687	214,193
2025-01-14	0.670	0.720	0.669	0.678	0.678	442,738
2025-01-13	0.715	0.715	0.666	0.686	0.686	499,838
2025-01-10	0.731	0.770	0.704	0.720	0.720	763,272
2025-01-09	0.718	0.739	0.692	0.731	0.731	489,935
2025-01-08	0.748	0.770	0.690	0.716	0.716	1,037,964
2025-01-07	0.740	0.840	0.710	0.738	0.738	3,263,776
2025-01-06	0.689	0.728	0.654	0.686	0.686	1,289,817
2025-01-03	0.617	0.670	0.612	0.670	0.670	895,171
2025-01-02	0.602	0.621	0.588	0.605	0.605	210,547
2024-12-31	0.588	0.605	0.583	0.602	0.602	72,642
2024-12-30	0.603	0.612	0.586	0.587	0.587	197,865
2024-12-27	0.591	0.625	0.591	0.604	0.604	492,977
2024-12-24	0.600	0.617	0.588	0.590	0.590	241,974
2024-12-23	0.610	0.610	0.584	0.593	0.593	310,744
2024-12-20	0.620	0.622	0.604	0.614	0.614	262,252
2024-12-19	0.608	0.662	0.606	0.627	0.627	500,599
2024-12-18	0.618	0.626	0.604	0.611	0.611	326,434
2024-12-17	0.624	0.645	0.618	0.618	0.618	193,230
2024-12-16	0.682	0.691	0.623	0.637	0.637	393,603
2024-12-13	0.676	0.717	0.654	0.686	0.686	550,775
2024-12-12	0.739	0.739	0.669	0.688	0.688	973,124
2024-12-11	0.619	0.726	0.604	0.726	0.726	1,516,448
2024-12-10	0.607	0.630	0.604	0.617	0.617	238,715
2024-12-09	0.690	0.694	0.595	0.620	0.620	1,244,156
2024-12-06	0.574	0.639	0.557	0.639	0.639	922,718
2024-12-05	0.560	0.572	0.554	0.560	0.560	86,303
2024-12-04	0.550	0.570	0.550	0.566	0.566	126,971
2024-12-03	0.550	0.582	0.542	0.555	0.555	266,489
2024-12-02	0.587	0.587	0.548	0.554	0.554	331,807
2024-11-29	0.571	0.585	0.571	0.577	0.577	93,095

← NewerPage 8 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.