Novavest Real Estate Ag（NREN.SW）— 價格歷史

截至 2026-10-16 — 每晚自Closelook數據湖更新。僅為投資日記式紀錄，不構成投資建議。

每日行情

日期	開盤	最高	最低	收盤	漲跌幅	成交量
2026-10-16	37.80	37.80	37.10	37.60	+0.27%	3,973
2026-10-15	37.20	37.50	37.10	37.50	-0.27%	3,599
2026-10-14	37.80	37.80	37.00	37.60	-0.53%	9,562
2026-10-13	37.60	37.90	37.60	37.80	+0.53%	2,541
2026-10-12	38.00	38.00	37.60	37.60	-0.27%	1,019
2026-10-09	38.50	38.60	37.70	37.70	-0.53%	6,214
2026-10-08	38.60	38.60	37.80	37.90	-0.26%	7,305
2026-10-07	38.10	38.10	37.80	38.00	-0.26%	11,822
2026-10-06	38.30	38.30	38.10	38.10	-0.26%	8,860
2026-10-05	38.40	38.40	38.20	38.20	-0.52%	2,681
2026-10-02	38.50	38.50	38.20	38.40	+0.00%	2,371
2026-10-01	38.80	38.80	38.00	38.40	+0.00%	11,893
2026-09-30	39.20	39.20	38.20	38.40	-0.26%	4,529
2026-09-29	39.40	39.40	38.50	38.50	-0.77%	7,797
2026-09-28	39.50	39.50	38.80	38.80	-1.77%	3,655
2026-09-25	39.60	39.60	39.10	39.50	-0.25%	2,424
2026-09-24	39.30	39.60	39.10	39.60	+0.76%	601,552
2026-09-23	39.20	39.70	39.20	39.30	+0.26%	3,147
2026-09-22	39.30	39.50	39.20	39.20	-0.25%	1,110
2026-09-21	39.30	39.30	39.30	39.30	-1.26%	1,987
2026-09-18	39.10	39.80	39.10	39.80	+1.79%	12,094
2026-09-17	39.40	39.50	39.10	39.10	-0.51%	1,308
2026-09-16	39.30	39.50	39.30	39.30	-0.51%	1,242
2026-09-15	39.20	39.50	39.10	39.50	+0.25%	2,815
2026-09-14	39.40	39.40	39.10	39.40	+0.00%	363
2026-09-11	39.10	39.50	39.00	39.40	+0.51%	773
2026-09-10	39.30	39.40	39.00	39.20	-0.25%	1,466
2026-09-09	39.30	39.40	39.10	39.30	-0.25%	725
2026-09-08	39.20	39.40	39.20	39.40	+0.00%	567
2026-09-07	39.40	39.40	39.30	39.40	+0.00%	2,219
2026-09-04	39.50	39.50	39.00	39.40	-0.25%	1,320
2026-09-03	39.20	39.50	39.20	39.50	+0.77%	266
2026-09-02	39.00	39.40	39.00	39.20	-0.25%	1,430
2026-09-01	39.30	39.30	39.00	39.30	-0.76%	22,029
2026-08-31	39.40	39.60	39.40	39.60	+0.25%	3,413
2026-08-28	39.50	39.70	39.20	39.50	+0.51%	4,325
2026-08-27	39.10	39.30	39.10	39.30	+1.29%	4,336
2026-08-26	38.70	39.10	38.70	38.80	+0.52%	1,275
2026-08-25	38.80	39.20	38.60	38.60	-1.03%	5,150
2026-08-24	39.40	39.40	38.70	39.00	-1.02%	345
2026-08-21	39.00	39.50	38.90	39.40	+1.03%	1,630
2026-08-20	39.00	39.00	38.60	39.00	+1.56%	1,144
2026-08-19	38.40	38.50	38.20	38.40	-0.26%	10,181
2026-08-18	38.70	38.90	38.30	38.50	-0.26%	4,602
2026-08-17	39.00	39.00	38.50	38.60	-1.03%	4,509
2026-08-14	39.20	39.30	38.70	39.00	+1.04%	1,449
2026-08-13	38.70	38.70	38.60	38.60	+0.00%	470
2026-08-12	39.10	39.10	38.60	38.60	+0.00%	1,255
2026-08-11	39.20	39.20	38.60	38.60	-0.52%	934
2026-08-10	39.10	39.40	38.80	38.80	-1.52%	262,935
2026-08-07	39.30	39.50	39.30	39.40	-0.25%	1,023
2026-08-06	39.10	39.50	39.10	39.50	+1.02%	1,269
2026-08-05	39.60	40.00	39.10	39.10	-1.01%	1,520
2026-08-04	39.50	39.60	39.20	39.50	-0.75%	5,349
2026-08-03	39.90	40.00	39.80	39.80	-0.25%	1,709
2026-07-31	39.90	40.00	39.80	39.90	+0.00%	6,685
2026-07-30	39.80	40.20	39.70	39.90	+0.25%	2,238
2026-07-29	39.90	40.10	39.80	39.80	-0.25%	556
2026-07-28	40.00	40.20	39.90	39.90	-0.25%	3,453
2026-07-27	40.10	40.10	39.70	40.00	-0.25%	1,485
2026-07-24	39.60	40.10	39.60	40.10	+0.75%	1,986
2026-07-23	39.70	40.10	39.70	39.80	-1.00%	2,966
2026-07-22	40.10	40.30	39.80	40.20	+0.25%	9,473
2026-07-21	39.40	40.10	39.30	40.10	+0.50%	5,956
2026-07-20	39.80	39.90	39.80	39.90	+0.25%	4,002
2026-07-17	39.50	39.80	39.30	39.80	+0.51%	1,612
2026-07-16	39.30	39.70	39.00	39.60	+0.25%	3,022
2026-07-15	39.00	39.50	39.00	39.50	+0.77%	3,537
2026-07-14	39.30	39.30	38.90	39.20	+0.77%	19,906
2026-07-13	39.50	39.50	38.90	38.90	-0.26%	5,254
2026-07-10	39.40	39.40	38.80	39.00	-1.52%	7,884
2026-07-09	39.40	39.60	39.20	39.60	+0.51%	786
2026-07-08	39.60	39.60	39.20	39.40	-0.76%	4,076
2026-07-07	40.20	40.20	39.20	39.70	-0.75%	24,393
2026-07-06	40.10	40.20	40.00	40.00	-0.25%	2,217
2026-07-03	40.00	40.10	40.00	40.10	+0.00%	10,629
2026-07-02	39.50	40.10	39.50	40.10	+1.52%	6,329
2026-07-01	39.30	39.50	39.10	39.50	-0.25%	2,686
2026-06-30	39.70	39.80	39.30	39.60	+0.00%	5,099
2026-06-29	39.80	40.00	39.50	39.60	-0.50%	2,069
2026-06-26	40.00	40.00	39.30	39.80	-0.50%	5,439
2026-06-25	39.90	40.00	39.20	40.00	-0.50%	8,451
2026-06-24	40.20	40.20	40.10	40.20	+0.00%	438
2026-06-23	40.40	40.40	39.80	40.20	+0.75%	1,803
2026-06-22	39.80	40.00	39.50	39.90	-0.99%	7,406
2026-06-19	40.10	40.60	39.80	40.30	+0.75%	7,933
2026-06-18	40.90	40.90	40.00	40.00	-1.23%	4,948
2026-06-17	40.30	40.70	40.30	40.50	-0.25%	1,321
2026-06-16	40.20	40.60	40.10	40.60	+0.00%	5,588
2026-06-15	40.00	41.00	39.50	40.60	+1.50%	8,538
2026-06-12	40.00	40.00	39.70	40.00	+1.27%	14,988
2026-06-11	39.50	39.80	39.00	39.50	-0.25%	7,983
2026-06-10	39.10	39.70	38.70	39.60	-1.00%	8,257
2026-06-09	40.60	41.30	40.00	40.00	-1.48%	23,588
2026-06-08	41.70	41.70	40.50	40.60	-2.17%	16,849
2026-06-05	41.50	41.80	41.50	41.50	+0.00%	22,814
2026-06-04	41.50	41.60	41.40	41.50	+0.00%	190,845
2026-06-03	42.30	42.30	41.50	41.50	-2.12%	14,122
2026-06-02	42.40	42.40	42.30	42.40	+0.00%	2,136
2026-06-01	42.50	42.70	42.30	42.40	-0.70%	2,299
2026-05-29	42.50	42.70	42.50	42.70	+0.47%	2,690
2026-05-28	42.80	42.80	42.50	42.50	+0.00%	2,102
2026-05-27	42.90	42.90	42.50	42.50	-0.70%	2,155
2026-05-26	42.80	42.80	42.60	42.80	-0.47%	10,891
2026-05-22	43.00	43.00	42.70	43.00	+0.70%	2,073
2026-05-21	42.70	42.70	42.70	42.70	-0.70%	2,701
2026-05-20	43.00	43.00	42.90	43.00	+0.47%	1,373
2026-05-19	42.80	42.80	42.70	42.80	-0.47%	4,160
2026-05-18	42.70	43.00	42.50	43.00	+0.00%	9,129
2026-05-15	43.00	43.00	42.70	43.00	-0.23%	6,672
2026-05-13	43.00	43.40	42.90	43.10	-0.46%	10,324
2026-05-12	43.10	43.50	43.10	43.30	-0.46%	4,350
2026-05-11	43.10	43.50	43.10	43.50	+0.93%	5,053
2026-05-08	43.30	43.30	43.10	43.10	-0.46%	3,377
2026-05-07	43.30	43.50	43.30	43.30	-0.46%	7,593
2026-05-06	43.10	43.50	43.00	43.50	-0.23%	4,576
2026-05-05	43.40	43.60	43.40	43.60	+0.46%	1,175
2026-05-04	43.70	43.70	43.20	43.40	-0.46%	2,545
2026-04-30	43.70	43.80	43.60	43.60	+0.00%	8,841
2026-04-29	43.20	43.60	43.20	43.60	-0.23%	4,780
2026-04-28	43.60	43.70	43.60	43.70	+0.00%	4,472
2026-04-27	43.60	43.70	43.50	43.70	+0.46%	4,118
2026-04-24	43.50	43.60	43.30	43.50	+0.00%	2,326
2026-04-23	43.40	43.60	43.40	43.50	+0.23%	4,225
2026-04-22	43.20	43.60	43.10	43.40	-0.46%	5,058
2026-04-21	43.50	43.60	43.20	43.60	+0.23%	3,734
2026-04-20	43.50	43.50	43.20	43.50	+0.00%	1,260
2026-04-17	43.20	43.50	43.10	43.50	+0.00%	6,928
2026-04-16	43.50	43.50	43.30	43.50	+0.00%	2,461
2026-04-15	43.30	43.50	43.00	43.50	+0.00%	5,482
2026-04-14	43.50	43.50	43.50	43.50	+0.00%	2,429
2026-04-13	43.20	43.50	43.20	43.50	+0.00%	1,329
2026-04-10	43.50	43.60	43.30	43.50	+0.00%	2,990
2026-04-09	43.20	43.50	43.20	43.50	+0.69%	9,872
2026-04-08	43.10	43.30	43.00	43.20	+0.23%	7,606
2026-04-07	43.00	43.10	43.00	43.10	+0.23%	5,049
2026-04-02	43.00	43.00	42.90	43.00	+0.47%	3,043
2026-04-01	43.00	43.10	42.70	42.80	-0.47%	3,794
2026-03-31	42.80	43.00	42.60	43.00	+0.94%	6,072
2026-03-30	42.60	42.70	42.00	42.60	+0.24%	11,722
2026-03-27	42.40	42.50	42.20	42.50	+0.24%	2,786
2026-03-26	42.10	42.40	41.70	42.40	+0.24%	18,231
2026-03-25	42.30	42.40	42.10	42.30	-0.47%	8,810
2026-03-24	42.50	42.50	42.20	42.50	+0.00%	3,886
2026-03-23	42.40	42.80	42.40	42.50	-0.47%	3,149
2026-03-20	42.60	42.90	42.60	42.70	-0.23%	2,483
2026-03-19	42.70	43.00	42.70	42.80	-0.47%	4,335
2026-03-18	42.70	43.00	42.70	43.00	+0.94%	3,887
2026-03-17	42.50	42.70	42.50	42.60	+0.24%	3,504
2026-03-16	42.30	42.70	42.30	42.50	+0.47%	1,630
2026-03-13	42.40	42.60	42.30	42.30	-0.47%	1,298
2026-03-12	42.50	42.60	42.10	42.50	-0.47%	2,985
2026-03-11	42.60	42.70	42.40	42.70	+0.47%	2,775
2026-03-10	42.80	42.80	42.50	42.50	+0.00%	2,402
2026-03-09	43.00	43.00	42.20	42.50	-0.70%	4,061
2026-03-06	43.40	43.40	42.70	42.80	-0.70%	4,549
2026-03-05	43.30	43.40	42.80	43.10	+0.00%	4,006
2026-03-04	43.60	43.60	42.60	43.10	-1.15%	7,830
2026-03-03	43.50	43.60	43.00	43.60	+0.23%	4,256
2026-03-02	43.30	43.50	42.90	43.50	+0.69%	4,193
2026-02-27	43.00	43.40	43.00	43.20	+0.93%	5,885
2026-02-26	42.50	44.20	42.50	42.80	+0.71%	79,286
2026-02-25	41.60	42.50	41.60	42.50	+2.16%	56,612
2026-02-24	41.70	41.90	41.20	41.60	-0.48%	3,643
2026-02-23	42.20	42.20	41.70	41.80	-0.48%	2,625
2026-02-20	42.30	42.40	41.60	42.00	-0.71%	13,685
2026-02-19	42.00	42.40	42.00	42.30	+1.20%	10,260
2026-02-18	41.70	41.80	41.50	41.80	+0.24%	8,061
2026-02-17	41.40	41.70	41.40	41.70	+0.24%	4,601
2026-02-16	41.50	41.60	41.50	41.60	+0.24%	11,433
2026-02-13	41.70	41.70	41.20	41.50	+0.00%	3,230
2026-02-12	41.00	41.50	41.00	41.50	+1.22%	6,509
2026-02-11	40.70	41.00	40.70	41.00	+0.00%	7,383
2026-02-10	41.00	41.00	40.90	41.00	+0.00%	1,648
2026-02-09	41.00	41.00	40.90	41.00	+0.24%	7,798
2026-02-06	40.50	41.00	40.50	40.90	+0.99%	7,127
2026-02-05	40.50	40.50	40.40	40.50	+0.00%	23,977
2026-02-04	40.50	40.50	40.30	40.50	+0.00%	22,650
2026-02-03	40.50	40.50	40.30	40.50	+0.25%	60,739
2026-02-02	40.40	40.50	40.30	40.40	+0.25%	2,744
2026-01-30	40.10	40.30	40.00	40.30	+0.00%	27,944
2026-01-29	40.00	40.30	40.00	40.30	+0.25%	1,172
2026-01-28	40.10	40.20	40.10	40.20	-0.25%	2,413
2026-01-27	40.20	40.30	40.10	40.30	+0.25%	29,922
2026-01-26	40.00	40.20	40.00	40.20	-0.25%	1,559
2026-01-23	40.20	40.30	40.00	40.30	-0.25%	2,736
2026-01-22	40.00	40.40	40.00	40.40	+0.50%	2,880
2026-01-21	40.00	40.20	39.70	40.20	+0.50%	4,425
2026-01-20	39.90	40.00	39.60	40.00	+0.25%	2,536
2026-01-19	39.60	39.90	39.60	39.90	+0.00%	1,671
2026-01-16	39.80	39.90	39.50	39.90	+0.25%	3,220
2026-01-15	39.90	39.90	39.50	39.80	-0.25%	3,819
2026-01-14	39.80	39.90	39.70	39.90	+0.25%	663
2026-01-13	40.20	40.20	39.50	39.80	-1.00%	10,650
2026-01-12	39.50	40.20	39.40	40.20	+1.52%	58,278
2026-01-09	39.00	39.60	38.90	39.60	+1.54%	148,054
2026-01-08	39.20	39.20	38.90	39.00	+0.00%	4,464
2026-01-07	39.40	39.40	39.00	39.00	-0.76%	12,204
2026-01-06	39.90	39.90	39.30	39.30	-1.50%	10,719
2026-01-05	39.80	39.90	39.80	39.90	+0.00%	2,661
2025-12-30	39.80	40.00	39.80	39.90	+0.25%	3,024
2025-12-29	39.70	40.00	39.70	39.80	+0.00%	2,890
2025-12-23	39.50	39.90	39.50	39.80	+0.00%	319
2025-12-22	39.80	39.80	39.80	39.80	-0.25%	1,414
2025-12-19	39.90	39.90	39.50	39.90	+0.25%	3,696
2025-12-18	39.90	39.90	39.50	39.80	+0.25%	2,355
2025-12-17	39.80	39.90	39.20	39.70	-0.25%	6,843
2025-12-16	39.60	39.90	39.60	39.80	+0.00%	1,046
2025-12-15	40.00	40.00	39.80	39.80	+0.00%	1,386
2025-12-12	40.00	40.00	39.50	39.80	-0.50%	1,532
2025-12-11	40.00	40.40	39.10	40.00	+0.25%	18,138
2025-12-10	39.50	39.90	39.20	39.90	-0.25%	6,972
2025-12-09	39.90	40.00	39.30	40.00	+0.25%	2,530
2025-12-08	39.50	39.90	39.30	39.90	+1.01%	2,267
2025-12-05	39.60	39.60	39.10	39.50	-0.25%	937
2025-12-04	39.60	39.60	39.40	39.60	+0.00%	2,149
2025-12-03	39.60	39.60	39.20	39.60	+0.00%	1,786
2025-12-02	39.60	39.60	39.40	39.60	+0.00%	2,018
2025-12-01	40.00	40.00	39.50	39.60	-1.00%	2,627
2025-11-28	39.70	40.00	39.60	40.00	+0.25%	2,540
2025-11-27	39.90	39.90	39.30	39.90	+0.00%	5,384
2025-11-26	39.70	39.90	39.50	39.90	+0.50%	1,710
2025-11-25	39.70	39.70	39.40	39.70	+0.00%	1,770
2025-11-24	39.70	39.70	39.70	39.70	+0.00%	35
2025-11-21	39.40	40.00	39.20	39.70	-0.50%	17,889
2025-11-20	39.50	39.90	39.50	39.90	+0.50%	1,132
2025-11-19	39.40	39.70	39.20	39.70	+0.51%	1,572
2025-11-18	39.20	39.50	39.00	39.50	+0.25%	3,211
2025-11-17	39.70	39.70	39.00	39.40	-1.25%	6,211
2025-11-14	39.60	39.90	39.60	39.90	+0.00%	187
2025-11-13	39.50	39.90	39.50	39.90	+0.50%	528
2025-11-12	39.50	39.80	39.40	39.70	-0.25%	1,763
2025-11-11	39.80	40.00	39.70	39.80	-0.25%	3,979
2025-11-10	39.90	39.90	39.80	39.90	-0.25%	1,522
2025-11-07	39.60	40.00	39.50	40.00	+1.01%	550
2025-11-06	39.40	39.80	39.40	39.60	+0.51%	873
2025-11-05	39.70	39.70	39.20	39.40	-1.25%	2,813
2025-11-04	40.00	40.00	39.40	39.90	-0.25%	2,299
2025-11-03	39.80	40.00	39.60	40.00	+0.50%	561
2025-10-31	39.90	39.90	39.20	39.80	-0.25%	9,508
2025-10-30	39.90	39.90	39.50	39.90	+0.76%	768
2025-10-29	39.30	40.00	39.10	39.60	+0.76%	6,103
2025-10-28	39.30	39.40	39.00	39.30	+0.00%	8,050
2025-10-27	38.90	39.30	38.90	39.30	+1.55%	19,647
2025-10-24	38.70	38.80	38.70	38.70	+0.78%	1,484
2025-10-23	38.30	38.40	38.20	38.40	-0.78%	21,881
2025-10-22	38.30	38.70	38.30	38.70	+0.52%	840
2025-10-21	38.20	38.50	38.00	38.50	+0.00%	1,585
2025-10-20	38.60	38.60	38.10	38.50	+0.00%	5,033
2025-10-17	38.40	38.50	38.10	38.50	-0.26%	366

最近250個交易日，最新在前。

月度季節性報酬

歷史最強月份：2月（+6.80%）。最弱月份：6月（-2.64%）。基於2年每日數據（2025–2026）。

1月-0.90%
2月+6.80%
3月+0.79%
4月+0.41%
5月+0.13%
6月-2.64%
7月+1.41%
8月+0.13%
9月-1.65%
10月+1.79%
11月+0.00%
12月+0.76%

FAQ · 基於當前價格數據 · 截至 2026-10-16

快速解答

Novavest Real Estate Ag（NREN.SW）最新收盤價是多少？

2026-10-16 收於 37.60，來自Closelook數據湖的每日價格紀錄。

NREN.SW 的52週最高價和最低價是多少？

過去52週最高 44.20、最低 37.00（截至 2026-10-16）。

Novavest Real Estate Ag 歷史上最強和最弱的月份是哪個？

歷史上，NREN.SW 最強的日曆月份是2月（平均 +6.80%），最弱的是6月（平均 -2.64%），基於2年每日數據（2025–2026）。

該季節性涵蓋多少年？

2年（2025–2026），由Closelook數據湖中的449根日K線計算。