NOS SGPS(GB:0J1Z)
€5.71+0.07 (+1.15%)
GB:0J1Z
NOS SGPS historical prices
€5.71
At close:+0.07 (+1.15%)
NOS SGPS (0J1Z) Historical Prices
21 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 5.63 | 5.72 | 5.61 | 5.71 | 5.71 | +1.15% | 8,441 | 0.16 |
| Nov 12, 2026 | 5.60 | 5.66 | 5.58 | 5.64 | 5.64 | +0.80% | 66,857 | 1.24 |
| Nov 11, 2026 | 5.58 | 5.61 | 5.57 | 5.60 | 5.60 | -0.23% | 1,049 | 0.02 |
| Nov 10, 2026 | 5.45 | 5.61 | 5.41 | 5.61 | 5.61 | +3.37% | 12,762 | 0.23 |
| Nov 09, 2026 | 5.43 | 5.55 | 5.30 | 5.45 | 5.45 | +0.37% | 3,097 | 0.06 |
| Nov 06, 2026 | 5.39 | 5.46 | 5.31 | 5.43 | 5.43 | -1.81% | 69,399 | 1.29 |
| Nov 05, 2026 | 5.51 | 5.58 | 5.23 | 5.53 | 5.53 | +3.37% | 23,381 | 0.44 |
| Nov 04, 2026 | 5.32 | 5.43 | 5.21 | 5.35 | 5.35 | +2.49% | 10,524 | 0.20 |
| Nov 03, 2026 | 5.21 | 5.30 | 5.11 | 5.22 | 5.22 | +0.97% | 18,036 | 0.33 |
| Nov 02, 2026 | 5.20 | 5.21 | 5.07 | 5.17 | 5.17 | -0.48% | 2,206 | 0.04 |
| Oct 30, 2026 | 5.14 | 5.22 | 5.10 | 5.19 | 5.19 | +1.76% | 929,973 | 23.13 |
| Oct 29, 2026 | 5.07 | 5.13 | 4.96 | 5.10 | 5.10 | +0.59% | 858 | 0.02 |
| Oct 28, 2026 | 5.07 | 5.11 | 5.05 | 5.07 | 5.07 | -0.49% | 3,991 | 0.10 |
| Oct 27, 2026 | 5.12 | 5.14 | 5.06 | 5.10 | 5.10 | -0.59% | 3,245 | 0.08 |
| Oct 26, 2026 | 5.07 | 5.17 | 5.03 | 5.13 | 5.13 | -1.06% | 6,628 | 0.16 |
| Oct 23, 2026 | 5.15 | 5.28 | 5.06 | 5.18 | 5.18 | +0.39% | 41,859 | 1.02 |
| Oct 22, 2026 | 5.20 | 5.21 | 5.16 | 5.16 | 5.16 | -0.77% | 17,285 | 0.42 |
| Oct 21, 2026 | 5.14 | 5.33 | 5.14 | 5.20 | 5.20 | -1.79% | 204,939 | 5.43 |
| Oct 20, 2026 | 5.23 | 5.34 | 5.18 | 5.30 | 5.30 | +1.05% | 110,814 | 3.05 |
| Oct 19, 2026 | 5.25 | 5.45 | 5.21 | 5.24 | 5.24 | -1.23% | 44,694 | 1.23 |
| Oct 16, 2026 | 5.27 | 5.33 | 5.17 | 5.31 | 5.31 | +0.66% | 103,020 | 2.94 |
| Oct 15, 2026 | 5.27 | 5.32 | 5.21 | 5.27 | 5.27 | +0.96% | 67,167 | 1.97 |
| Oct 14, 2026 | 5.24 | 5.27 | 5.19 | 5.22 | 5.22 | -0.29% | 3,260 | 0.09 |
| Oct 13, 2026 | 5.20 | 5.32 | 5.17 | 5.24 | 5.24 | +1.26% | 75,138 | 2.21 |
| Oct 12, 2026 | 5.18 | 5.23 | 5.15 | 5.17 | 5.17 | -0.39% | 55,200 | 1.66 |
| Oct 09, 2026 | 5.25 | 5.28 | 5.15 | 5.19 | 5.19 | -1.52% | 10,846 | 0.33 |
| Oct 08, 2026 | 5.35 | 5.38 | 5.17 | 5.27 | 5.27 | -2.95% | 17,471 | 0.51 |
| Oct 07, 2026 | 5.43 | 5.46 | 5.28 | 5.43 | 5.43 | +0.18% | 239,253 | 7.76 |
| Oct 06, 2026 | 5.45 | 5.56 | 5.40 | 5.42 | 5.42 | -0.28% | 63,716 | 2.13 |
| Oct 05, 2026 | 5.39 | 5.46 | 5.28 | 5.44 | 5.44 | +1.21% | 6,539 | 0.22 |
| Oct 02, 2026 | 5.38 | 5.41 | 5.25 | 5.37 | 5.37 | +1.32% | 2,093 | 0.07 |
| Oct 01, 2026 | 5.32 | 5.38 | 5.22 | 5.30 | 5.30 | -1.71% | 6,421 | 0.21 |
| Sep 30, 2026 | 5.39 | 5.43 | 5.36 | 5.39 | 5.39 | +0.60% | 86,892 | 3.00 |
| Sep 29, 2026 | 5.39 | 5.43 | 5.33 | 5.36 | 5.36 | -0.92% | 17,393 | 0.55 |
| Sep 28, 2026 | 5.46 | 5.48 | 5.41 | 5.41 | 5.41 | -0.46% | 1,250 | 0.04 |
| Sep 25, 2026 | 5.43 | 5.48 | 5.41 | 5.44 | 5.44 | +0.46% | 8,392 | 0.25 |
| Sep 24, 2026 | 5.40 | 5.45 | 5.28 | 5.41 | 5.41 | +0.37% | 20,520 | 0.61 |
| Sep 23, 2026 | 5.40 | 5.49 | 5.32 | 5.39 | 5.39 | -1.73% | 14,374 | 0.43 |
| Sep 22, 2026 | 5.53 | 5.54 | 5.46 | 5.49 | 5.49 | -0.99% | 25,769 | 0.78 |
| Sep 21, 2026 | 5.36 | 5.54 | 5.33 | 5.54 | 5.54 | +3.26% | 81,334 | 2.55 |
| Sep 18, 2026 | 5.46 | 5.50 | 5.34 | 5.37 | 5.37 | -2.38% | 46,732 | 0.87 |
| Sep 17, 2026 | 5.41 | 5.52 | 5.34 | 5.50 | 5.50 | +1.83% | 38,008 | 0.69 |
| Sep 16, 2026 | 5.36 | 5.44 | 5.28 | 5.40 | 5.40 | +1.64% | 93,834 | 1.76 |
| Sep 15, 2026 | 5.30 | 5.35 | 5.29 | 5.31 | 5.31 | -0.51% | 56,682 | 1.07 |
| Sep 14, 2026 | 5.31 | 5.34 | 5.23 | 5.34 | 5.34 | +1.85% | 8,316 | 0.16 |
| Sep 11, 2026 | 5.24 | 5.28 | 5.12 | 5.24 | 5.24 | +4.86% | 40,816 | 0.77 |
| Sep 10, 2026 | 4.91 | 5.13 | 4.90 | 5.00 | 5.00 | +1.98% | 36,286 | 0.69 |
| Sep 09, 2026 | 4.93 | 4.97 | 4.89 | 4.90 | 4.90 | -0.83% | 171,925 | 3.44 |
| Sep 08, 2026 | 4.92 | 4.95 | 4.91 | 4.94 | 4.94 | +0.59% | 11,959 | 0.24 |
| Sep 07, 2026 | 4.93 | 4.96 | 4.90 | 4.91 | 4.91 | -0.41% | 4,545 | 0.09 |
