CNV

Cnova NV Historical Data

CNV Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 29 2021 6.06 0.06 1.0% 5.80 6.14 5.34 12,119
Nov 26 2021 6.00 -0.50 -7.69% 6.40 6.68 5.80 9,229
Nov 25 2021 6.50 0.08 1.25% 6.70 6.70 6.20 4,693
Nov 24 2021 6.42 -0.28 -4.18% 6.60 6.84 6.40 5,578
Nov 23 2021 6.70 -0.06 -0.89% 6.60 6.70 6.60 24
Nov 22 2021 6.76 -0.14 -2.03% 6.76 6.76 6.50 2,583
Nov 19 2021 6.90 -0.16 -2.27% 7.04 7.04 6.66 1,477
Nov 18 2021 7.06 0.12 1.73% 7.00 7.06 6.66 123
Nov 17 2021 6.94 0.22 3.27% 6.80 7.06 6.70 3,793
Nov 16 2021 6.72 -0.16 -2.33% 6.70 6.86 6.70 2,203
Nov 15 2021 6.88 -0.32 -4.44% 7.20 7.28 6.66 10,819
Nov 12 2021 7.20 -0.30 -4.0% 7.30 7.48 6.94 3,466
Nov 11 2021 7.50 0.26 3.59% 7.22 7.58 7.22 709
Nov 10 2021 7.24 -0.12 -1.63% 7.36 7.50 7.20 1,663
Nov 09 2021 7.36 0.26 3.66% 7.08 7.50 7.08 1,273
Nov 08 2021 7.10 0.00 0.0% 7.30 7.40 7.06 473
Nov 05 2021 7.10 -0.04 -0.56% 7.10 7.30 7.10 1,398
Nov 04 2021 7.14 -0.30 -4.03% 7.32 7.34 7.06 1,150
Nov 03 2021 7.44 -0.04 -0.53% 7.48 7.48 7.32 13
Nov 02 2021 7.48 -0.02 -0.27% 7.50 7.50 7.14 1,486
Nov 01 2021 7.50 0.44 6.23% 7.04 7.50 7.04 5,768
Oct 29 2021 7.06 0.00 +0.00% 7.40 7.40 7.02 0.00
Oct 29 2021 7.06 -0.32 -4.34% 7.40 7.40 7.02 11,147
Oct 28 2021 7.38 0.02 0.27% 7.46 7.50 7.38 441
Oct 27 2021 7.36 -0.22 -2.9% 7.58 7.58 7.22 1,828
Oct 26 2021 7.58 0.46 6.46% 7.00 7.58 7.00 2,532
Oct 25 2021 7.12 -0.16 -2.2% 7.26 7.26 7.12 864
Oct 22 2021 7.28 -0.32 -4.21% 7.60 7.60 7.20 2,471
Oct 21 2021 7.60 0.14 1.88% 7.62 7.62 7.20 1,018
Oct 20 2021 7.46 0.06 0.81% 7.46 7.60 7.44 321
Oct 19 2021 7.40 -0.28 -3.65% 7.70 7.70 7.40 3,351
Oct 18 2021 7.68 0.22 2.95% 7.78 7.80 7.68 407
Oct 15 2021 7.46 0.26 3.61% 7.50 7.94 7.22 7,645
Oct 14 2021 7.20 0.42 6.19% 6.80 8.20 6.62 24,455
Oct 13 2021 6.78 -1.36 -16.71% 6.64 6.78 6.50 3,749
Oct 12 2021 8.14 0.00 0.0% 8.14 8.14 8.14 0.00
Oct 11 2021 8.14 0.00 0.0% 8.14 8.14 8.14 0.00
Oct 08 2021 8.14 0.00 0.0% 8.14 8.14 8.14 0.00
Oct 07 2021 8.14 0.00 0.0% 8.14 8.14 8.14 0.00
Oct 06 2021 8.14 0.00 0.0% 8.14 8.14 8.14 0.00
Oct 05 2021 8.14 0.00 0.0% 8.14 8.14 8.14 0.00
Oct 04 2021 8.14 0.00 0.0% 8.14 8.14 8.14 0.00
Oct 01 2021 8.14 0.00 0.0% 8.14 8.14 8.14 0.00
Sep 30 2021 8.14 0.00 0.0% 8.14 8.14 8.14 0.00
Sep 29 2021 8.14 0.00 0.0% 8.14 8.14 8.14 0.00
Sep 28 2021 8.14 0.00 0.0% 8.14 8.14 8.14 0.00
Sep 27 2021 8.14 0.00 0.0% 8.14 8.14 8.14 0.00
Sep 24 2021 8.14 0.00 0.0% 8.14 8.14 8.14 0.00
Sep 23 2021 8.14 -0.36 -4.24% 8.20 8.30 8.12 3,248
Sep 22 2021 8.50 0.00 0.0% 8.28 8.50 8.28 226
Sep 21 2021 8.50 0.00 0.0% 8.48 8.52 8.24 512
Sep 20 2021 8.50 -0.30 -3.41% 8.60 8.76 8.40 302
Sep 17 2021 8.80 0.30 3.53% 8.50 8.80 8.20 3,717
Sep 16 2021 8.50 -0.22 -2.52% 8.90 8.92 8.50 5,106
Sep 15 2021 8.72 0.10 1.16% 8.64 8.92 8.64 1,774
Sep 14 2021 8.62 -0.08 -0.92% 8.60 8.90 8.60 1,020
Sep 13 2021 8.70 -0.16 -1.81% 8.92 8.92 8.50 1,567
Sep 10 2021 8.86 0.18 2.07% 8.90 8.90 8.54 1,059
Sep 09 2021 8.68 0.16 1.88% 8.54 8.76 8.52 382
Sep 08 2021 8.52 -0.30 -3.4% 9.00 9.00 8.52 5,945
Sep 07 2021 8.82 -0.14 -1.56% 8.94 8.94 8.82 347
Sep 06 2021 8.96 0.18 2.05% 9.00 9.00 8.96 144
Sep 03 2021 8.78 -0.10 -1.13% 9.00 9.08 8.78 2,943
Sep 02 2021 8.88 -0.02 -0.22% 8.92 8.92 8.88 121
Sep 01 2021 8.90 -0.08 -0.89% 8.98 8.98 8.90 310
Your Recent History
EU
CNV
Cnova NV
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20211130 01:28:33