NX Filtration N.V. (AMS:NXFIL)
Netherlands · Delayed Price · Currency is EUR 2.820
-0.050 (-1.74%)
Sep 5, 2025, 5:35 PM CET
NX Filtration Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 2.86 | 2.90 | 2.82 | 2.82 | 2.82 | -1.74% | 70,890 |
| Sep 4, 2025 | 2.91 | 2.95 | 2.87 | 2.87 | 2.87 | -2.05% | 75,839 |
| Sep 3, 2025 | 2.96 | 2.98 | 2.91 | 2.93 | 2.93 | - | 82,653 |
| Sep 2, 2025 | 3.00 | 3.05 | 2.93 | 2.93 | 2.93 | -1.68% | 119,448 |
| Sep 1, 2025 | 3.07 | 3.08 | 2.94 | 2.98 | 2.98 | -2.61% | 106,683 |
| Aug 29, 2025 | 3.11 | 3.18 | 3.06 | 3.06 | 3.06 | -0.65% | 89,400 |
| Aug 28, 2025 | 3.25 | 3.25 | 3.02 | 3.08 | 3.08 | -3.75% | 183,339 |
| Aug 27, 2025 | 3.50 | 3.50 | 3.18 | 3.20 | 3.20 | -5.60% | 379,868 |
| Aug 26, 2025 | 3.55 | 3.55 | 3.30 | 3.39 | 3.39 | -2.59% | 110,358 |
| Aug 25, 2025 | 3.54 | 3.79 | 3.48 | 3.48 | 3.48 | -0.57% | 224,803 |
| Aug 22, 2025 | 3.50 | 3.54 | 3.49 | 3.50 | 3.50 | -1.13% | 28,156 |
| Aug 21, 2025 | 3.55 | 3.57 | 3.34 | 3.54 | 3.54 | -3.54% | 121,865 |
| Aug 20, 2025 | 3.49 | 3.80 | 3.48 | 3.67 | 3.67 | 6.38% | 155,921 |
| Aug 19, 2025 | 3.26 | 3.54 | 3.26 | 3.45 | 3.45 | 6.48% | 176,686 |
| Aug 18, 2025 | 3.25 | 3.25 | 3.22 | 3.24 | 3.24 | -0.31% | 35,377 |
| Aug 15, 2025 | 3.30 | 3.30 | 3.24 | 3.25 | 3.25 | -0.91% | 45,436 |
| Aug 14, 2025 | 3.32 | 3.35 | 3.28 | 3.28 | 3.28 | -1.20% | 5,148 |
| Aug 13, 2025 | 3.18 | 3.35 | 3.15 | 3.32 | 3.32 | 4.40% | 52,229 |
| Aug 12, 2025 | 3.20 | 3.22 | 3.13 | 3.18 | 3.18 | -2.15% | 30,629 |
| Aug 11, 2025 | 3.32 | 3.32 | 3.19 | 3.25 | 3.25 | -0.91% | 20,381 |
| Aug 8, 2025 | 3.29 | 3.29 | 3.26 | 3.28 | 3.28 | - | 21,575 |
| Aug 7, 2025 | 3.27 | 3.29 | 3.26 | 3.28 | 3.28 | - | 25,642 |
| Aug 6, 2025 | 3.33 | 3.33 | 3.28 | 3.28 | 3.28 | -0.61% | 26,962 |
| Aug 5, 2025 | 3.33 | 3.35 | 3.28 | 3.30 | 3.30 | -0.90% | 51,444 |
| Aug 4, 2025 | 3.32 | 3.33 | 3.30 | 3.33 | 3.33 | 0.91% | 22,662 |
| Aug 1, 2025 | 3.30 | 3.33 | 3.28 | 3.30 | 3.30 | - | 52,061 |
| Jul 31, 2025 | 3.41 | 3.41 | 3.30 | 3.30 | 3.30 | -1.49% | 32,855 |
| Jul 30, 2025 | 3.38 | 3.42 | 3.35 | 3.35 | 3.35 | -2.62% | 20,019 |
| Jul 29, 2025 | 3.49 | 3.49 | 3.38 | 3.44 | 3.44 | 1.18% | 52,140 |
| Jul 28, 2025 | 3.48 | 3.53 | 3.35 | 3.40 | 3.40 | -1.73% | 73,436 |
| Jul 25, 2025 | 3.46 | 3.46 | 3.40 | 3.46 | 3.46 | -0.29% | 15,099 |
| Jul 24, 2025 | 3.44 | 3.48 | 3.43 | 3.47 | 3.47 | 0.87% | 15,340 |
| Jul 23, 2025 | 3.50 | 3.59 | 3.44 | 3.44 | 3.44 | -1.71% | 43,060 |
| Jul 22, 2025 | 3.51 | 3.52 | 3.48 | 3.50 | 3.50 | -0.28% | 29,519 |
| Jul 21, 2025 | 3.50 | 3.52 | 3.46 | 3.51 | 3.51 | 0.86% | 39,769 |
| Jul 18, 2025 | 3.53 | 3.53 | 3.47 | 3.48 | 3.48 | - | 15,168 |
| Jul 17, 2025 | 3.40 | 3.52 | 3.40 | 3.48 | 3.48 | 1.46% | 35,436 |
| Jul 16, 2025 | 3.50 | 3.50 | 3.41 | 3.43 | 3.43 | -2.00% | 26,343 |
| Jul 15, 2025 | 3.45 | 3.51 | 3.42 | 3.50 | 3.50 | 1.45% | 35,014 |
| Jul 14, 2025 | 3.45 | 3.45 | 3.38 | 3.45 | 3.45 | 0.58% | 16,940 |
| Jul 11, 2025 | 3.41 | 3.66 | 3.41 | 3.43 | 3.43 | 2.69% | 122,072 |
| Jul 10, 2025 | 3.50 | 3.50 | 3.32 | 3.34 | 3.34 | -3.19% | 71,900 |
| Jul 9, 2025 | 3.60 | 3.60 | 3.42 | 3.45 | 3.45 | -4.17% | 119,103 |
| Jul 8, 2025 | 3.64 | 3.65 | 3.60 | 3.60 | 3.60 | -1.10% | 76,901 |
| Jul 7, 2025 | 3.60 | 3.65 | 3.58 | 3.64 | 3.64 | 1.11% | 10,516 |
| Jul 4, 2025 | 3.65 | 3.65 | 3.59 | 3.60 | 3.60 | -0.83% | 21,956 |
| Jul 3, 2025 | 3.61 | 3.64 | 3.58 | 3.63 | 3.63 | 1.97% | 28,942 |
| Jul 2, 2025 | 3.60 | 3.69 | 3.55 | 3.56 | 3.56 | -1.11% | 25,364 |
| Jul 1, 2025 | 3.60 | 3.60 | 3.54 | 3.60 | 3.60 | -0.83% | 37,656 |
| Jun 30, 2025 | 3.65 | 3.66 | 3.61 | 3.63 | 3.63 | -0.55% | 20,912 |