Noratis AG - NUVA.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	0.76	0.73	0.73	0.76	0.73	7
November 06, 2025	0.7	0.73	0.73	0.73	0.7	110
November 05, 2025	0.7	0.73	0.73	0.76	0.7	709
November 04, 2025	0.73	0.73	0.73	0.73	0.73	50
November 03, 2025	0.76	0.73	0.73	0.76	0.7	64
October 31, 2025	0.69	0.73	0.73	0.76	0.69	68
October 30, 2025	0.69	0.73	0.73	0.73	0.69	21
October 29, 2025	0.68	0.73	0.73	0.75	0.68	3,361
October 28, 2025	0.73	0.67	0.67	0.73	0.66	6,498
October 27, 2025	0.8	0.77	0.77	0.8	0.77	5
October 24, 2025	0.73	0.77	0.77	0.77	0.73	445
October 23, 2025	0.82	0.82	0.82	0.82	0.74	1,025
October 22, 2025	0.74	0.76	0.76	0.76	0.74	14
October 21, 2025	0.78	0.78	0.78	0.78	0.78	2,914
October 20, 2025	0.76	0.78	0.78	0.8	0.73	2,914
October 17, 2025	0.8	0.8	0.8	0.8	0.8	4,034
October 16, 2025	0.8	0.84	0.84	0.84	0.8	534
October 15, 2025	0.87	0.84	0.84	0.87	0.8	37
October 14, 2025	0.82	0.83	0.83	0.87	0.79	750
October 13, 2025	0.83	0.86	0.86	0.86	0.83	11
October 10, 2025	0.95	0.87	0.87	0.95	0.87	4,422
October 09, 2025	0.89	0.92	0.92	0.92	0.88	4,962
October 08, 2025	0.88	0.92	0.92	0.95	0.85	4,488
October 07, 2025	0.9	0.89	0.89	0.9	0.89	2,230
October 06, 2025	1.01	0.92	0.92	1.02	0.89	3,520
October 03, 2025	1	0.97	0.97	1.09	0.93	20,534
October 02, 2025	0.8	1.01	1.01	1.22	0.8	32,335
October 01, 2025	0.84	0.75	0.75	0.84	0.75	204
September 30, 2025	0.8	0.81	0.81	0.81	0.8	2,019
September 29, 2025	0.8	0.79	0.79	0.8	0.79	2,000
September 26, 2025	0.8	0.79	0.79	0.8	0.79	268
September 25, 2025	0.77	0.79	0.79	0.79	0.77	4,703
September 24, 2025	0.8	0.79	0.79	0.8	0.79	1,101
September 23, 2025	0.81	0.84	0.84	0.84	0.81	18
September 22, 2025	0.87	0.86	0.86	0.87	0.83	8,993
September 19, 2025	0.95	0.91	0.91	0.95	0.91	2,045
September 18, 2025	0.95	0.95	0.95	0.95	0.95	6,235
September 17, 2025	0.96	0.95	0.95	0.96	0.95	6,235
September 16, 2025	1	1	1	1	1	16
September 15, 2025	1.03	0.99	0.99	1.03	0.99	16
September 12, 2025	1.02	1.02	1.02	1.02	1.02	5,000
September 11, 2025	1.02	1.02	1.02	1.02	1.02	5
September 10, 2025	0.99	1.02	1.02	1.02	0.99	90
September 09, 2025	1.02	1.02	1.02	1.02	1.02	2,034
September 08, 2025	1.02	1.02	1.02	1.02	1.02	2,034
September 05, 2025	1.04	1.01	1.01	1.04	1	2,034
September 04, 2025	1.07	1.08	1.08	1.08	1.07	2,000
September 03, 2025	1.06	1.03	1.03	1.06	1.03	500
September 02, 2025	1.01	1.03	1.03	1.03	1.01	182
September 01, 2025	1.07	1.05	1.05	1.07	1.05	38
August 29, 2025	1.06	1.06	1.06	1.06	1.06	1,828
August 28, 2025	1.07	1.05	1.05	1.07	1.05	1,828
August 27, 2025	1.05	1.05	1.05	1.05	1.05	101
August 26, 2025	1.06	1.05	1.05	1.06	1.05	101
August 25, 2025	1.03	1.06	1.06	1.06	1.03	2
August 22, 2025	1.06	1.06	1.06	1.06	1.06	4,195
August 21, 2025	1.05	1.05	1.05	1.05	1.05	4,195
August 20, 2025	1.05	1.05	1.05	1.05	1.05	4,195
August 19, 2025	1.02	1.05	1.05	1.07	1.02	4,195
August 18, 2025	1.05	1.06	1.06	1.06	1.05	2,000

Noratis AG (NUVA.DE) XETRA