Novavest Real Estate AG - NREN.SW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	42.3	42	42	42.4	41.6	12,529
February 19, 2026	42	42.3	42.3	42.4	42	10,260
February 18, 2026	41.7	41.8	41.8	41.8	41.5	8,062
February 17, 2026	41.4	41.7	41.7	41.7	41.4	5,200
February 16, 2026	41.5	41.6	41.6	41.6	41.5	11,433
February 13, 2026	41.7	41.5	41.5	41.7	41.2	3,265
February 12, 2026	41	41.5	41.5	41.5	41	6,509
February 11, 2026	40.7	41	41	41	40.7	7,383
February 10, 2026	41	41	41	41	40.9	1,919
February 09, 2026	41	41	41	41	40.9	7,798
February 06, 2026	40.5	40.9	40.9	41	40.5	7,135
February 05, 2026	40.5	40.5	40.5	40.5	40.4	23,977
February 04, 2026	40.5	40.5	40.5	40.5	40.3	22,656
February 03, 2026	40.5	40.5	40.5	40.5	40.3	60,779
February 02, 2026	40.4	40.4	40.4	40.5	40.3	2,744
January 30, 2026	40.1	40.3	40.3	40.3	40	27,944
January 29, 2026	40	40.3	40.3	40.3	40	1,172
January 28, 2026	40.1	40.2	40.2	40.2	40.1	2,413
January 27, 2026	40.2	40.3	40.3	40.3	40.1	30,768
January 26, 2026	40	40.2	40.2	40.2	40	1,559
January 23, 2026	40.2	40.3	40.3	40.3	40	3,390
January 22, 2026	40	40.1	40.1	40.4	40	1,724
January 21, 2026	40	40.2	40.2	40.2	39.7	4,425
January 20, 2026	39.9	40	40	40	39.6	2,536
January 19, 2026	39.6	39.9	39.9	39.9	39.6	1,690
January 16, 2026	39.8	39.9	39.9	39.9	39.5	1,595
January 15, 2026	39.9	39.8	39.8	39.9	39.5	3,819
January 14, 2026	39.8	39.9	39.9	39.9	39.7	695
January 13, 2026	40.2	39.8	39.8	40.2	39.5	10,650
January 12, 2026	39.5	40.2	40.2	40.2	39.4	58,279
January 09, 2026	39	39.6	39.6	39.6	38.9	148,054
January 08, 2026	39.2	39	39	39.2	38.9	4,464
January 07, 2026	39.4	39	39	39.4	39	12,263
January 06, 2026	39.9	39.3	39.3	39.9	39.3	10,719
January 05, 2026	39.8	39.9	39.9	39.9	39.8	2,661
December 30, 2025	39.8	39.9	39.9	40	39.8	3,024
December 29, 2025	39.7	39.8	39.8	40	39.7	2,899
December 23, 2025	39.5	39.8	39.8	39.9	39.5	319
December 22, 2025	39.8	39.8	39.8	39.8	39.8	1,672
December 19, 2025	39.9	39.9	39.9	39.9	39.5	3,696
December 18, 2025	39.9	39.8	39.8	39.9	39.5	2,355
December 17, 2025	39.8	39.7	39.7	39.9	39.2	6,843
December 16, 2025	39.6	39.8	39.8	39.9	39.6	1,052
December 15, 2025	40	39.8	39.8	40	39.8	1,389
December 12, 2025	40	39.8	39.8	40	39.5	211
December 11, 2025	40	40	40	40.4	39.1	18,139
December 10, 2025	39.5	39.9	39.9	39.9	39.2	6,972
December 09, 2025	39.9	40	40	40	39.3	2,584
December 08, 2025	39.5	39.9	39.9	39.9	39.3	2,267
December 05, 2025	39.6	39.5	39.5	39.6	39.1	958
December 04, 2025	39.6	39.6	39.6	39.6	39.4	2,253
December 03, 2025	39.6	39.6	39.6	39.6	39.2	1,786
December 02, 2025	39.6	39.6	39.6	39.6	39.4	2,318
December 01, 2025	40	39.6	39.6	40	39.5	2,727
November 28, 2025	39.7	39.6	39.6	40	39.6	397
November 27, 2025	39.9	39.9	39.9	39.9	39.3	5,595
November 26, 2025	39.7	39.9	39.9	39.9	39.5	1,721
November 25, 2025	39.7	39.7	39.7	39.7	39.4	1,770
November 24, 2025	39.7	39.7	39.7	39.7	39.7	41
November 21, 2025	39.4	39.7	39.7	40	39.2	17,889

Novavest Real Estate AG (NREN.SW) SIX