UK markets closed

Novacyt S.A. (NYZ.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
0.7300-0.0030 (-0.41%)
At close: 03:42PM CEST
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
08 May 20240.71600.73200.71600.73000.7300-
07 May 20240.76600.76600.72700.73300.7330-
06 May 20240.78100.78100.73800.74400.7440-
03 May 20240.83300.83300.76600.77000.7700-
02 May 20240.82000.83300.81500.81500.8150-
30 Apr 20240.82300.82300.78800.79800.7980-
29 Apr 20240.77200.81100.76000.79800.7980-
26 Apr 20240.75700.77000.74200.75500.7550-
25 Apr 20240.82100.82100.77000.77000.7700-
24 Apr 20240.80700.80700.76500.79600.7960-
23 Apr 20240.73500.75700.72300.75700.7570-
22 Apr 20240.78000.78900.73600.75100.7510-
19 Apr 20240.73500.81800.70900.80400.8040-
18 Apr 20240.71200.75400.71200.73500.7350-
17 Apr 20240.62200.69800.61400.69600.6960-
16 Apr 20240.60300.60900.59800.60900.6090-
15 Apr 20240.54200.58200.54200.57100.5710-
12 Apr 20240.54200.55600.54200.55200.5520-
11 Apr 20240.55500.56600.55500.55500.5550-
10 Apr 20240.59200.59200.56000.56000.5600-
09 Apr 20240.54300.58000.54300.56100.5610-
08 Apr 20240.51200.51200.48250.48250.4825-
05 Apr 20240.49850.49850.48000.48600.4860-
04 Apr 20240.50500.50500.48000.48100.4810-
03 Apr 20240.50700.50700.47900.48200.4820-
02 Apr 20240.46700.48500.46700.48450.4845-
28 Mar 20240.50700.50700.48040.48220.4822-
27 Mar 20240.51100.51100.47800.47800.4780-
26 Mar 20240.51700.51700.48620.48780.4878-
25 Mar 20240.51600.51600.49480.49660.4966-
22 Mar 20240.50600.50600.47580.49500.4950-
21 Mar 20240.46540.48500.46540.48300.4830-
20 Mar 20240.48000.49140.47740.48220.4822-
19 Mar 20240.53350.53350.49080.49420.4942-
18 Mar 20240.49900.51250.49900.50900.5090-
15 Mar 20240.48200.50700.48200.50700.5070-
14 Mar 20240.52100.52100.49360.49600.4960-
13 Mar 20240.51400.51400.48240.49640.4964-
12 Mar 20240.46600.48220.46600.48060.4806-
11 Mar 20240.45800.48120.45800.48060.4806-
08 Mar 20240.50350.50350.47040.47420.4742-
07 Mar 20240.47700.48920.47700.48000.4800-
06 Mar 20240.48000.49620.48000.49000.4900-
05 Mar 20240.51850.51850.49620.50050.5005-
04 Mar 20240.48000.49760.48000.49560.4956-
01 Mar 20240.51350.51350.48520.49360.4936-
29 Feb 20240.50850.50850.48680.49080.4908-
28 Feb 20240.49000.50150.49000.49660.4966-
27 Feb 20240.50850.50850.48560.50500.5050-
26 Feb 20240.55750.55750.50750.50750.5075-
23 Feb 20240.51100.53950.51100.53950.5395-
22 Feb 20240.51350.52900.51350.52350.5235-
21 Feb 20240.50500.52600.50500.52550.5255-
20 Feb 20240.50900.52700.50900.51750.5175-
19 Feb 20240.55700.55700.52500.52500.5250-
16 Feb 20240.52200.54100.52200.53550.5355-
15 Feb 20240.55900.55900.53650.53650.5365-
14 Feb 20240.55500.55500.53800.53900.5390-
13 Feb 20240.56200.56250.52700.54200.5420-
12 Feb 20240.57000.57000.53650.53700.5370-
09 Feb 20240.51200.55600.51200.54600.5460-
08 Feb 20240.50800.53550.50800.52950.5295-
07 Feb 20240.55200.55200.52450.52700.5270-
06 Feb 20240.53500.54200.53450.53450.5345-
05 Feb 20240.55500.57400.54750.54750.5475-
02 Feb 20240.57100.58900.56550.57200.5720-
01 Feb 20240.60650.60650.57550.59800.5980-
31 Jan 20240.56400.60950.55150.59350.5935-
30 Jan 20240.51550.54200.51550.54100.5410-
29 Jan 20240.51400.52900.51400.52900.5290-
26 Jan 20240.54800.54800.51800.52300.523045
25 Jan 20240.55250.55250.51800.53200.5320-
24 Jan 20240.55100.56550.54300.54300.5430-
23 Jan 20240.56000.57250.56000.56500.5650-
22 Jan 20240.60400.60400.57100.57100.5710-
19 Jan 20240.57450.59050.57450.58250.5825-
18 Jan 20240.57000.58500.57000.58150.5815-
17 Jan 20240.61550.61550.58700.58750.5875-
16 Jan 20240.62400.62400.59650.59650.5965-
15 Jan 20240.60600.60600.59550.59550.5955-
12 Jan 20240.62450.62450.59750.61600.6160-
11 Jan 20240.64700.64700.61000.61000.6100-
10 Jan 20240.63250.63750.62050.62750.6275-
09 Jan 20240.62000.62950.61700.61700.6170-
08 Jan 20240.66850.66850.63500.63600.6360-
05 Jan 20240.68000.68000.64500.64750.6475-
04 Jan 20240.67950.67950.65450.66100.6610-
03 Jan 20240.70500.70500.65400.65550.6555-
02 Jan 20240.67850.68250.67850.68150.6815-
29 Dec 20230.68750.68750.67600.68250.6825-
28 Dec 20230.70550.70550.67550.67550.6755-
27 Dec 20230.70450.70450.69200.69550.6955-
22 Dec 20230.71050.71050.66300.66300.6630-
21 Dec 20230.71500.71500.68650.68650.6865-
20 Dec 20230.70000.71300.69900.70450.7045-
19 Dec 20230.75600.75600.70350.71700.7170-
18 Dec 20230.73300.75650.73300.73300.7330-
15 Dec 20230.70950.71350.70000.71150.7115-
14 Dec 20230.74100.74100.68900.70250.7025-
13 Dec 20230.75350.75350.71100.71150.7115-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...