Skip to main content
logo
NX Filtration N.V. (AMS:NXFIL)
Netherlands flag Netherlands · Delayed Price · Currency is EUR
2.700
-0.005 (-0.19%)
Jan 7, 2026, 5:35 PM CET

NX Filtration Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 7, 20262.692.702.652.70--47,184
Jan 6, 20262.732.732.682.702.70-1.82%83,810
Jan 5, 20262.792.802.712.752.75-1.43%66,396
Jan 2, 20262.802.802.772.792.79-0.18%19,045
Dec 31, 20252.792.802.772.802.80-0.18%7,813
Dec 30, 20252.772.812.752.802.800.36%42,136
Dec 29, 20252.762.802.762.792.79-23,760
Dec 24, 20252.792.812.792.792.79-0.36%11,536
Dec 23, 20252.792.812.752.802.801.08%35,573
Dec 22, 20252.762.792.742.772.770.36%19,362
Dec 19, 20252.782.802.712.762.76-1.78%93,268
Dec 18, 20252.792.812.792.812.810.72%18,609
Dec 17, 20252.832.832.792.792.79-0.36%12,531
Dec 16, 20252.752.852.732.802.80-49,842
Dec 15, 20252.802.802.752.802.80-20,389
Dec 12, 20252.802.802.752.802.800.18%25,128
Dec 11, 20252.802.802.752.802.80-31,381
Dec 10, 20252.662.802.662.802.803.90%57,831
Dec 9, 20252.652.692.652.692.690.75%4,577
Dec 8, 20252.672.702.672.672.67-1.11%17,807
Dec 5, 20252.632.702.622.702.701.89%25,151
Dec 4, 20252.662.672.632.652.650.95%5,696
Dec 3, 20252.652.682.632.632.63-0.76%6,221
Dec 2, 20252.672.672.622.652.65-1.31%18,207
Dec 1, 20252.662.682.622.682.68-0.74%49,926
Nov 28, 20252.702.702.682.702.70-15,250
Nov 27, 20252.702.702.692.702.700.37%16,619
Nov 26, 20252.652.742.652.692.69-0.55%18,870
Nov 25, 20252.692.742.692.712.710.37%22,550
Nov 24, 20252.742.742.642.702.702.08%35,572
Nov 21, 20252.682.712.632.642.64-1.49%36,176
Nov 20, 20252.652.702.642.682.681.90%17,164
Nov 19, 20252.652.682.622.632.630.38%23,552
Nov 18, 20252.752.752.582.622.62-4.38%75,564
Nov 17, 20252.742.762.702.742.74-0.36%43,596
Nov 14, 20252.802.852.742.752.75-0.54%50,367
Nov 13, 20252.792.852.772.772.77-1.25%45,202
Nov 12, 20252.782.852.782.802.801.08%72,474
Nov 11, 20252.772.802.762.772.770.36%37,627
Nov 10, 20252.752.802.752.762.760.73%32,343
Nov 7, 20252.752.752.712.742.740.55%7,256
Nov 6, 20252.752.792.702.732.73-0.91%52,196
Nov 5, 20252.752.792.692.752.751.48%20,959
Nov 4, 20252.742.742.682.712.71-1.99%27,703
Nov 3, 20252.852.852.732.772.77-1.25%26,536
Oct 31, 20252.792.802.782.802.801.08%7,444
Oct 30, 20252.802.802.772.772.77-25,795
Oct 29, 20252.752.802.752.772.770.91%30,512
Oct 28, 20252.832.832.742.752.75-2.14%59,731
Oct 27, 20252.852.852.792.812.810.54%69,082