Skip to main content

Novonesis A S ADR (OP: NVZMY )

61.56 +0.07 (+0.11%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 106.25 106.25 106.00 106.25 1,812 +4.85(+4.78%)
Apr 27, 2007 93.95 101.40 101.40 101.40 200 +7.45(+7.93%)
Apr 26, 2007 93.95 93.95 93.95 93.95 0 +0.00(+0.00%)
Apr 25, 2007 93.95 93.95 93.95 93.95 0 +0.00(+0.00%)
Apr 24, 2007 93.95 93.95 93.25 93.95 400 -1.20(-1.26%)
Apr 23, 2007 95.15 95.15 95.15 95.15 0 +0.00(+0.00%)
Apr 20, 2007 95.15 95.15 95.15 95.15 0 +0.00(+0.00%)
Apr 19, 2007 96.60 95.15 94.95 95.15 200 -1.45(-1.50%)
Apr 18, 2007 96.60 96.60 96.60 96.60 0 +0.00(+0.00%)
Apr 17, 2007 96.60 96.70 96.60 96.60 325 +1.10(+1.15%)
Apr 16, 2007 95.50 95.50 95.25 95.50 1,476 +1.95(+2.08%)
Apr 13, 2007 93.55 93.55 93.15 93.55 915 -0.60(-0.64%)
Apr 12, 2007 94.15 94.15 84.70 94.15 5,800 +2.25(+2.45%)
Apr 11, 2007 91.90 92.95 91.50 91.90 847 -2.60(-2.75%)
Apr 10, 2007 94.50 94.50 94.50 94.50 104 +2.55(+2.77%)
Apr 09, 2007 91.95 91.95 91.95 91.95 500 -0.40(-0.43%)
Apr 05, 2007 92.35 92.35 92.00 92.35 600 +0.75(+0.82%)
Apr 04, 2007 91.60 91.60 91.60 91.60 275 +4.15(+4.75%)
Apr 03, 2007 87.45 87.45 87.45 87.45 0 +0.00(+0.00%)
Apr 02, 2007 87.45 87.45 87.45 87.45 0 +0.00(+0.00%)
Mar 30, 2007 87.45 87.45 87.45 87.45 0 +0.00(+0.00%)
Mar 29, 2007 87.45 87.45 87.45 87.45 0 +0.00(+0.00%)
Mar 28, 2007 87.45 87.45 87.45 87.45 200 -1.00(-1.13%)
Mar 27, 2007 88.45 88.45 88.45 88.45 0 +0.00(+0.00%)
Mar 26, 2007 88.45 88.45 88.45 88.45 156 -1.10(-1.23%)
Mar 23, 2007 89.55 89.55 89.55 89.55 0 +0.00(+0.00%)
Mar 22, 2007 89.55 89.55 89.55 89.55 520 +0.85(+0.96%)
Mar 21, 2007 88.70 88.70 88.00 88.70 750 +1.25(+1.43%)
Mar 20, 2007 87.45 87.45 87.45 87.45 100 -1.25(-1.41%)
Mar 19, 2007 88.70 88.70 88.70 88.70 492 +2.15(+2.48%)
Mar 16, 2007 86.55 86.55 86.55 86.55 800 -0.30(-0.35%)
Mar 15, 2007 86.85 86.85 85.80 86.85 450 +0.95(+1.11%)
Mar 14, 2007 85.90 86.05 84.98 85.90 8,630 -0.90(-1.04%)
Mar 13, 2007 87.95 87.20 86.80 86.80 2,450 -1.15(-1.31%)
Mar 12, 2007 87.95 88.10 87.90 87.95 1,430 +1.80(+2.09%)
Mar 09, 2007 86.15 86.75 86.15 86.15 600 +0.30(+0.35%)
Mar 08, 2007 85.85 86.65 85.85 85.85 280 +0.15(+0.18%)
Mar 07, 2007 85.70 85.70 85.70 85.70 100 +0.85(+1.00%)
Mar 06, 2007 84.85 84.85 84.85 84.85 125 -1.00(-1.16%)
Mar 05, 2007 85.85 85.85 85.85 85.85 0 +0.00(+0.00%)
Mar 02, 2007 85.85 85.85 85.85 85.85 0 +0.00(+0.00%)
Mar 01, 2007 85.85 85.85 85.85 85.85 0 +0.00(+0.00%)
Feb 28, 2007 85.85 85.85 85.50 85.85 318 -0.65(-0.75%)
Feb 27, 2007 86.50 86.50 85.95 86.50 342 -1.80(-2.04%)
Feb 26, 2007 88.30 88.30 88.30 88.30 101 +0.85(+0.97%)
Feb 23, 2007 87.45 87.45 87.45 87.45 0 +0.00(+0.00%)
Feb 22, 2007 87.45 87.45 87.45 87.45 210 +1.35(+1.57%)
Feb 21, 2007 86.10 86.10 86.10 86.10 100 -1.70(-1.94%)
Feb 20, 2007 87.80 87.80 87.80 87.80 0 +0.00(+0.00%)
Feb 16, 2007 87.80 87.80 87.40 87.80 300 +0.55(+0.63%)
Feb 15, 2007 87.25 87.25 87.25 87.25 500 +0.20(+0.23%)
Feb 14, 2007 87.05 87.05 86.00 87.05 1,175 +0.70(+0.81%)
Feb 13, 2007 86.35 86.45 86.35 86.35 775 -0.15(-0.17%)
Feb 12, 2007 88.00 86.65 86.50 86.50 675 -1.50(-1.70%)
Feb 09, 2007 88.00 88.00 87.50 88.00 215 +1.25(+1.44%)
Feb 08, 2007 86.75 87.70 86.75 86.75 360 -1.50(-1.70%)
Feb 07, 2007 88.25 88.25 88.25 88.25 300 +0.75(+0.86%)
Feb 06, 2007 87.50 87.50 87.50 87.50 194 +0.75(+0.86%)
Feb 05, 2007 86.75 86.75 86.75 86.75 0 +0.00(+0.00%)
Feb 02, 2007 86.75 87.45 86.75 86.75 200 +1.00(+1.17%)
Feb 01, 2007 85.75 85.75 85.75 85.75 0 +0.00(+0.00%)
Jan 31, 2007 85.75 86.60 85.75 85.75 300 -0.55(-0.64%)
Jan 30, 2007 86.30 86.45 86.30 86.30 552 -0.70(-0.80%)
Jan 29, 2007 87.00 87.00 87.00 87.00 0 +0.00(+0.00%)
Jan 26, 2007 87.00 87.00 86.95 87.00 635 -2.55(-2.85%)
Jan 25, 2007 89.55 89.55 89.55 89.55 150 -2.80(-3.03%)
Jan 24, 2007 92.35 92.35 92.15 92.35 2,690 +1.20(+1.32%)
Jan 23, 2007 91.15 91.15 90.60 91.15 10,578 +0.40(+0.44%)
Jan 22, 2007 90.75 90.75 90.75 90.75 0 +0.00(+0.00%)
Jan 19, 2007 90.75 90.75 90.75 90.75 100 -1.10(-1.20%)
Jan 18, 2007 91.85 91.85 91.85 91.85 0 +0.00(+0.00%)
Jan 17, 2007 91.85 91.85 91.85 91.85 636 +1.85(+2.06%)
Jan 16, 2007 90.00 90.00 90.00 90.00 0 +0.00(+0.00%)
Jan 12, 2007 90.00 90.00 90.00 90.00 0 +0.00(+0.00%)
Jan 11, 2007 90.00 90.00 90.00 90.00 100 -0.15(-0.17%)
Jan 10, 2007 90.15 90.15 90.15 90.15 0 +0.00(+0.00%)
Jan 09, 2007 90.15 90.15 90.15 90.15 120 +1.55(+1.75%)
Jan 08, 2007 88.60 88.60 88.60 88.60 200 +0.85(+0.97%)
Jan 05, 2007 87.75 87.75 87.75 87.75 0 +0.00(+0.00%)
Jan 04, 2007 87.75 87.75 87.75 87.75 0 +0.00(+0.00%)
Jan 03, 2007 87.75 87.75 86.55 87.75 387 +1.30(+1.50%)
Dec 29, 2006 86.45 86.45 86.45 86.45 161 +0.35(+0.41%)
Dec 28, 2006 86.10 86.15 86.10 86.10 203 +1.05(+1.23%)
Dec 27, 2006 85.05 85.05 85.05 85.05 0 +0.00(+0.00%)
Dec 26, 2006 85.05 85.05 85.05 85.05 0 +0.00(+0.00%)
Dec 22, 2006 85.05 85.05 85.05 85.05 0 +0.00(+0.00%)
Dec 21, 2006 85.05 85.80 85.05 85.05 351 -1.35(-1.56%)
Dec 20, 2006 86.40 86.40 86.40 86.40 200 +0.15(+0.17%)
Dec 19, 2006 86.25 86.25 86.05 86.25 747 -1.00(-1.15%)
Dec 18, 2006 87.25 87.25 87.25 87.25 200 +2.75(+3.25%)
Dec 15, 2006 84.50 84.50 84.50 84.50 200 -1.00(-1.17%)
Dec 14, 2006 85.50 85.75 85.50 85.50 570 -0.45(-0.52%)
Dec 13, 2006 85.95 85.95 85.95 85.95 100 +0.45(+0.53%)
Dec 12, 2006 85.50 85.50 85.00 85.50 300 +1.00(+1.18%)
Dec 11, 2006 84.50 84.50 84.50 84.50 0 +0.00(+0.00%)
Dec 08, 2006 84.50 84.50 84.50 84.50 200 +0.50(+0.60%)
Dec 07, 2006 84.00 84.10 84.00 84.00 275 -0.30(-0.36%)
Dec 06, 2006 84.30 84.30 84.30 84.30 0 +0.00(+0.00%)
Dec 05, 2006 84.30 84.40 84.30 84.30 500 -0.35(-0.41%)
Dec 04, 2006 84.65 84.65 84.65 84.65 0 +0.00(+0.00%)
Dec 01, 2006 84.65 84.65 84.65 84.65 0 +0.00(+0.00%)
Nov 30, 2006 84.65 84.65 84.65 84.65 200 +4.15(+5.16%)
Nov 29, 2006 80.50 80.50 80.50 80.50 0 +0.00(+0.00%)
Nov 28, 2006 80.50 81.10 80.50 80.50 400 -2.25(-2.72%)
Nov 27, 2006 82.75 82.75 82.75 82.75 100 +1.25(+1.53%)
Nov 24, 2006 81.50 81.50 81.50 81.50 0 +0.00(+0.00%)
Nov 22, 2006 81.50 81.50 81.50 81.50 100 -0.35(-0.43%)
Nov 21, 2006 81.85 81.85 81.85 81.85 0 +0.00(+0.00%)
Nov 20, 2006 81.85 81.85 81.75 81.85 400 +0.25(+0.31%)
Nov 17, 2006 81.60 81.60 81.60 81.60 0 +0.00(+0.00%)
Nov 16, 2006 81.60 81.60 81.60 81.60 500 -0.40(-0.49%)
Nov 15, 2006 82.00 82.00 82.00 82.00 0 +0.00(+0.00%)
Nov 14, 2006 82.00 82.00 82.00 82.00 100 +0.05(+0.06%)
Nov 13, 2006 81.95 81.95 81.75 81.95 410 -0.60(-0.73%)
Nov 10, 2006 82.55 82.55 82.50 82.55 725 +0.05(+0.06%)
Nov 09, 2006 82.50 82.50 82.50 82.50 200 +1.85(+2.29%)
Nov 08, 2006 80.65 80.65 80.65 80.65 0 +0.00(+0.00%)
Nov 07, 2006 80.65 80.65 80.65 80.65 0 +0.00(+0.00%)
Nov 06, 2006 80.65 80.65 80.55 80.65 500 +0.10(+0.12%)
Nov 03, 2006 80.55 80.55 80.55 80.55 0 +0.00(+0.00%)
Nov 02, 2006 80.55 80.55 80.55 80.55 0 +0.00(+0.00%)
Nov 01, 2006 80.55 80.55 80.55 80.55 0 +0.00(+0.00%)
Oct 31, 2006 80.55 80.55 80.55 80.55 402 +0.00(+0.00%)
Oct 30, 2006 80.55 80.55 80.55 80.55 0 +0.00(+0.00%)
Oct 27, 2006 80.55 80.55 80.55 80.55 0 +0.00(+0.00%)
Oct 26, 2006 80.55 80.55 80.55 80.55 330 -0.75(-0.92%)
Oct 25, 2006 81.30 81.30 81.00 81.30 1,400 +3.30(+4.23%)
Oct 24, 2006 78.00 78.20 76.75 78.00 1,608 -1.05(-1.33%)
Oct 23, 2006 79.05 79.05 79.05 79.05 0 +0.00(+0.00%)
Oct 20, 2006 79.05 79.05 79.05 79.05 100 +4.30(+5.75%)
Oct 19, 2006 74.75 74.75 74.75 74.75 0 +0.00(+0.00%)
Oct 18, 2006 74.75 74.75 74.75 74.75 0 +0.00(+0.00%)
Oct 17, 2006 74.75 74.75 74.75 74.75 0 +0.00(+0.00%)
Oct 16, 2006 74.75 74.75 74.75 74.75 0 +0.00(+0.00%)
Oct 13, 2006 74.75 74.75 74.75 74.75 0 +0.00(+0.00%)
Oct 12, 2006 74.75 74.75 74.75 74.75 0 +0.00(+0.00%)
Oct 11, 2006 74.75 74.75 74.75 74.75 150 -1.25(-1.64%)
Oct 10, 2006 76.00 76.00 76.00 76.00 0 +0.00(+0.00%)
Oct 09, 2006 76.00 76.00 76.00 76.00 0 +0.00(+0.00%)
Oct 06, 2006 76.00 76.00 76.00 76.00 0 +0.00(+0.00%)
Oct 05, 2006 76.00 76.00 76.00 76.00 0 +0.00(+0.00%)
Oct 04, 2006 76.00 76.00 76.00 76.00 0 +0.00(+0.00%)
Oct 03, 2006 76.00 76.00 76.00 76.00 100 -1.35(-1.75%)
Oct 02, 2006 77.35 77.35 77.35 77.35 0 +0.00(+0.00%)
Sep 29, 2006 77.35 77.35 77.35 77.35 0 +0.00(+0.00%)
Sep 28, 2006 77.35 77.35 77.35 77.35 0 +0.00(+0.00%)
Sep 27, 2006 77.35 77.35 77.35 77.35 0 +0.00(+0.00%)
Sep 26, 2006 73.40 77.35 77.25 77.35 200 +3.95(+5.38%)
Sep 25, 2006 73.40 73.40 73.40 73.40 470 -0.10(-0.14%)
Sep 22, 2006 73.50 73.50 73.50 73.50 10,468 +0.75(+1.03%)
Sep 21, 2006 72.75 72.75 72.75 72.75 100 +1.55(+2.18%)
Sep 20, 2006 71.20 71.20 71.20 71.20 0 +0.00(+0.00%)
Sep 19, 2006 71.20 71.20 71.20 71.20 171 +1.70(+2.45%)
Sep 18, 2006 69.50 69.50 69.50 69.50 0 +0.00(+0.00%)
Sep 15, 2006 69.50 69.50 69.50 69.50 0 +0.00(+0.00%)
Sep 14, 2006 69.50 69.50 69.50 69.50 0 +0.00(+0.00%)
Sep 13, 2006 69.50 69.50 69.50 69.50 0 +0.00(+0.00%)
Sep 12, 2006 69.50 69.50 69.50 69.50 0 +0.00(+0.00%)
Sep 11, 2006 69.50 69.50 69.50 69.50 0 +0.00(+0.00%)
Sep 08, 2006 69.50 69.50 69.25 69.50 305 -0.25(-0.36%)
Sep 07, 2006 69.75 69.75 69.50 69.75 277 -1.10(-1.55%)
Sep 06, 2006 70.85 70.85 70.85 70.85 0 +0.00(+0.00%)
Sep 05, 2006 70.85 70.85 70.85 70.85 0 +0.00(+0.00%)
Sep 01, 2006 70.85 70.85 70.50 70.85 488 +0.50(+0.71%)
Aug 31, 2006 70.35 70.35 70.35 70.35 0 +0.00(+0.00%)
Aug 30, 2006 70.35 70.35 70.20 70.35 633 +0.75(+1.08%)
Aug 29, 2006 69.60 69.60 69.60 69.60 0 +0.00(+0.00%)
Aug 28, 2006 69.60 69.60 68.50 69.60 1,017 -0.15(-0.22%)
Aug 25, 2006 69.75 69.75 69.75 69.75 100 +0.55(+0.79%)
Aug 24, 2006 69.20 69.50 69.20 69.20 261 +1.45(+2.14%)
Aug 23, 2006 67.75 67.75 67.75 67.75 250 -2.00(-2.87%)
Aug 22, 2006 69.75 69.75 69.75 69.75 0 +0.00(+0.00%)
Aug 21, 2006 69.75 69.75 69.40 69.75 4,836 -0.50(-0.71%)
Aug 18, 2006 70.25 70.25 70.25 70.25 150 +2.10(+3.08%)
Aug 17, 2006 68.15 68.15 68.15 68.15 0 +0.00(+0.00%)
Aug 16, 2006 68.15 68.15 68.15 68.15 0 +0.00(+0.00%)
Aug 15, 2006 68.15 68.15 68.15 68.15 0 +0.00(+0.00%)
Aug 14, 2006 68.15 68.15 68.15 68.15 0 +0.00(+0.00%)
Aug 11, 2006 68.15 68.15 68.15 68.15 142 +0.40(+0.59%)
Aug 10, 2006 67.75 67.75 67.75 67.75 368 -4.50(-6.23%)
Aug 09, 2006 72.25 72.25 72.25 72.25 0 +0.00(+0.00%)
Aug 08, 2006 72.25 72.25 72.25 72.25 0 +0.00(+0.00%)
Aug 07, 2006 72.25 72.25 72.25 72.25 0 +0.00(+0.00%)
Aug 04, 2006 72.25 72.25 72.10 72.25 775 +2.50(+3.58%)
Aug 03, 2006 69.75 69.75 69.75 69.75 255 +2.65(+3.95%)
Aug 02, 2006 67.10 67.10 67.10 67.10 0 +0.00(+0.00%)
Aug 01, 2006 67.10 67.10 67.10 67.10 303 -0.15(-0.22%)
Jul 31, 2006 67.25 67.25 67.25 67.25 0 +0.00(+0.00%)
Jul 28, 2006 67.25 67.25 67.25 67.25 150 +0.75(+1.13%)
Jul 27, 2006 66.50 66.50 66.50 66.50 0 +0.00(+0.00%)
Jul 26, 2006 66.50 67.60 65.80 66.50 68,196 +2.50(+3.91%)
Jul 25, 2006 64.00 64.00 64.00 64.00 0 +0.00(+0.00%)
Jul 24, 2006 64.00 64.00 64.00 64.00 0 +0.00(+0.00%)
Jul 21, 2006 64.00 64.00 64.00 64.00 0 +0.00(+0.00%)
Jul 20, 2006 64.00 64.00 64.00 64.00 0 +0.00(+0.00%)
Jul 19, 2006 64.00 64.00 64.00 64.00 0 +0.00(+0.00%)
Jul 18, 2006 64.00 64.00 64.00 64.00 0 +0.00(+0.00%)
Jul 17, 2006 64.00 64.00 64.00 64.00 0 +0.00(+0.00%)
Jul 14, 2006 64.00 64.00 64.00 64.00 500 -2.95(-4.41%)
Jul 13, 2006 66.95 66.95 66.95 66.95 200 +0.00(+0.00%)
Jul 12, 2006 66.95 66.95 66.95 66.95 100 +0.00(+0.00%)
Jul 11, 2006 66.95 66.95 66.95 66.95 0 +0.00(+0.00%)
Jul 10, 2006 66.95 67.00 66.95 66.95 600 -0.65(-0.96%)
Jul 07, 2006 67.60 67.60 67.60 67.60 100 -0.40(-0.59%)
Jul 06, 2006 68.00 68.00 68.00 68.00 100 -1.35(-1.95%)
Jul 05, 2006 69.35 69.35 69.35 69.35 0 +0.00(+0.00%)
Jul 03, 2006 69.35 69.35 69.35 69.35 1,400 +5.50(+8.61%)
Jun 30, 2006 63.85 63.85 63.85 63.85 0 +0.00(+0.00%)
Jun 29, 2006 63.85 63.85 63.85 63.85 0 +0.00(+0.00%)
Jun 28, 2006 63.85 63.85 63.85 63.85 0 +0.00(+0.00%)
Jun 27, 2006 63.85 63.85 63.85 63.85 100 -1.85(-2.82%)
Jun 23, 2006 65.70 65.70 65.70 65.70 0 +0.00(+0.00%)
Jun 22, 2006 65.70 65.70 65.70 65.70 0 +0.00(+0.00%)
Jun 21, 2006 65.70 65.70 65.70 65.70 0 +0.00(+0.00%)
Jun 20, 2006 65.70 65.70 65.70 65.70 0 +0.00(+0.00%)
Jun 19, 2006 65.70 65.70 65.70 65.70 190 +2.70(+4.29%)
Jun 16, 2006 63.00 63.00 63.00 63.00 0 +0.00(+0.00%)
Jun 15, 2006 63.00 63.00 63.00 63.00 0 +0.00(+0.00%)
Jun 14, 2006 63.00 63.00 63.00 63.00 0 +0.00(+0.00%)
Jun 13, 2006 63.00 63.00 63.00 63.00 150 -2.75(-4.18%)
Jun 12, 2006 65.75 65.75 65.75 65.75 150 -5.25(-7.39%)
Jun 09, 2006 71.00 71.00 71.00 71.00 0 +0.00(+0.00%)
Jun 08, 2006 71.00 71.00 71.00 71.00 0 +0.00(+0.00%)
Jun 07, 2006 71.00 71.00 71.00 71.00 0 +0.00(+0.00%)
Jun 06, 2006 71.00 71.00 71.00 71.00 120 -1.35(-1.87%)
Jun 05, 2006 72.35 72.35 72.35 72.35 0 +0.00(+0.00%)
Jun 02, 2006 72.35 72.35 72.35 72.35 0 +0.00(+0.00%)
Jun 01, 2006 72.35 72.35 72.35 72.35 500 +0.30(+0.42%)
May 31, 2006 72.05 72.05 72.05 72.05 100 +0.30(+0.42%)
May 30, 2006 71.75 71.75 71.75 71.75 1,180 +1.75(+2.50%)
May 26, 2006 70.00 70.00 70.00 70.00 0 +0.00(+0.00%)
May 25, 2006 70.00 70.00 70.00 70.00 0 +0.00(+0.00%)
May 24, 2006 70.00 70.00 70.00 70.00 0 +0.00(+0.00%)
May 23, 2006 70.00 71.45 70.00 70.00 488 +1.50(+2.19%)
May 22, 2006 68.50 68.50 68.50 68.50 220 -5.75(-7.74%)
May 19, 2006 74.25 74.25 74.25 74.25 0 +0.00(+0.00%)
May 18, 2006 74.25 74.25 74.25 74.25 0 +0.00(+0.00%)
May 17, 2006 74.25 74.25 74.25 74.25 0 +0.00(+0.00%)
May 16, 2006 74.25 74.25 74.25 74.25 100 -4.25(-5.41%)
May 15, 2006 78.50 78.50 78.50 78.50 0 +0.00(+0.00%)
May 12, 2006 78.50 78.50 78.50 78.50 0 +0.00(+0.00%)
May 11, 2006 78.50 78.50 78.50 78.50 100 +0.95(+1.23%)
May 10, 2006 77.55 78.50 77.55 77.55 220 -0.95(-1.21%)
May 09, 2006 78.50 78.50 78.50 78.50 500 -0.70(-0.88%)
May 08, 2006 79.20 79.20 79.20 79.20 0 +0.00(+0.00%)
May 05, 2006 79.20 79.20 78.60 79.20 720 +2.20(+2.86%)
May 04, 2006 77.00 77.00 77.00 77.00 0 +0.00(+0.00%)
May 03, 2006 77.00 77.00 77.00 77.00 0 +0.00(+0.00%)
May 02, 2006 77.00 77.00 77.00 77.00 0 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.