Novacyt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.474	0.474	0.462	0.462	0.462	43,318
2026-10-16	0.470	0.473	0.463	0.470	0.470	65,899
2026-10-15	0.470	0.475	0.463	0.475	0.475	34,929
2026-10-14	0.461	0.475	0.461	0.475	0.475	34,832
2026-10-13	0.463	0.475	0.463	0.466	0.466	98,848
2026-10-12	0.480	0.480	0.460	0.462	0.462	75,825
2026-10-09	0.470	0.482	0.461	0.465	0.465	160,965
2026-10-08	0.485	0.495	0.465	0.470	0.470	361,717
2026-10-07	0.510	0.510	0.486	0.492	0.492	228,305
2026-10-06	0.470	0.545	0.470	0.525	0.525	873,572
2026-10-05	0.460	0.474	0.459	0.461	0.461	243,900
2026-10-02	0.465	0.472	0.445	0.450	0.450	271,083
2026-10-01	0.490	0.490	0.460	0.472	0.472	377,585
2026-09-30	0.510	0.514	0.478	0.495	0.495	446,734
2026-09-29	0.528	0.539	0.506	0.506	0.506	303,342
2026-09-28	0.510	0.528	0.510	0.515	0.515	128,558
2026-09-25	0.507	0.525	0.500	0.507	0.507	502,109
2026-09-24	0.498	0.530	0.486	0.505	0.505	459,464
2026-09-23	0.492	0.512	0.486	0.496	0.496	117,753
2026-09-22	0.490	0.497	0.485	0.490	0.490	57,470
2026-09-21	0.482	0.490	0.482	0.488	0.488	86,268
2026-09-18	0.481	0.495	0.481	0.482	0.482	82,272
2026-09-17	0.488	0.488	0.481	0.481	0.481	79,856
2026-09-16	0.490	0.491	0.483	0.488	0.488	148,800
2026-09-15	0.510	0.510	0.491	0.492	0.492	172,717
2026-09-14	0.505	0.514	0.505	0.506	0.506	84,163
2026-09-11	0.520	0.520	0.505	0.506	0.506	50,262
2026-09-10	0.502	0.519	0.502	0.510	0.510	90,772
2026-09-09	0.515	0.515	0.500	0.502	0.502	154,124
2026-09-08	0.520	0.544	0.505	0.510	0.510	873,465
2026-09-07	0.519	0.519	0.482	0.492	0.492	311,920
2026-09-04	0.503	0.510	0.491	0.509	0.509	157,240
2026-09-03	0.521	0.521	0.506	0.506	0.506	85,537
2026-09-02	0.521	0.525	0.507	0.512	0.512	211,707
2026-09-01	0.550	0.574	0.516	0.532	0.532	1,349,778
2026-08-31	0.491	0.502	0.490	0.502	0.502	103,525
2026-08-28	0.495	0.500	0.490	0.491	0.491	146,802
2026-08-27	0.511	0.511	0.495	0.495	0.495	98,782
2026-08-26	0.510	0.514	0.495	0.505	0.505	109,932
2026-08-25	0.513	0.515	0.507	0.509	0.509	71,970
2026-08-24	0.545	0.545	0.514	0.514	0.514	203,070
2026-08-21	0.480	0.540	0.480	0.531	0.531	750,774
2026-08-20	0.520	0.530	0.477	0.490	0.490	346,416
2026-08-19	0.550	0.550	0.495	0.513	0.513	576,328
2026-08-18	0.550	0.555	0.530	0.545	0.545	261,279
2026-08-17	0.534	0.545	0.523	0.545	0.545	879,841
2026-08-14	0.510	0.534	0.510	0.518	0.518	362,625
2026-08-13	0.535	0.559	0.510	0.514	0.514	1,142,544
2026-08-12	0.484	0.551	0.475	0.551	0.551	1,195,062
2026-08-11	0.471	0.480	0.455	0.476	0.476	465,779
2026-08-10	0.430	0.463	0.430	0.460	0.460	457,475
2026-08-07	0.435	0.440	0.430	0.440	0.440	163,468
2026-08-06	0.422	0.436	0.422	0.435	0.435	116,300
2026-08-05	0.429	0.442	0.426	0.437	0.437	76,455
2026-08-04	0.416	0.429	0.416	0.427	0.427	56,577
2026-08-03	0.430	0.430	0.415	0.417	0.417	73,163
2026-07-31	0.436	0.439	0.426	0.427	0.427	95,813
2026-07-30	0.430	0.440	0.425	0.427	0.427	43,097
2026-07-29	0.445	0.445	0.432	0.438	0.438	51,865
2026-07-28	0.453	0.453	0.426	0.449	0.449	157,777

Page 1 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.