NX Filtration N.V. (AMS:NXFIL)
Netherlands · Delayed Price · Currency is EUR 3.315
+0.095 (2.95%)
Jul 27, 2026, 5:35 PM CET
NX Filtration Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 3.24 | 3.34 | 3.24 | 3.33 | - | 3.26% | 4,357 |
| Jul 24, 2026 | 3.30 | 3.33 | 3.21 | 3.22 | 3.22 | -2.42% | 29,755 |
| Jul 23, 2026 | 3.45 | 3.45 | 3.30 | 3.30 | 3.30 | -4.21% | 27,561 |
| Jul 22, 2026 | 3.50 | 3.56 | 3.40 | 3.45 | 3.45 | -1.85% | 42,232 |
| Jul 21, 2026 | 3.70 | 3.71 | 3.51 | 3.51 | 3.51 | -4.36% | 20,761 |
| Jul 20, 2026 | 3.61 | 3.72 | 3.61 | 3.67 | 3.67 | 1.10% | 33,006 |
| Jul 17, 2026 | 3.67 | 3.67 | 3.60 | 3.63 | 3.63 | -0.41% | 13,283 |
| Jul 16, 2026 | 3.68 | 3.72 | 3.60 | 3.65 | 3.65 | -3.19% | 37,509 |
| Jul 15, 2026 | 3.93 | 3.94 | 3.74 | 3.77 | 3.77 | -3.34% | 59,493 |
| Jul 14, 2026 | 3.98 | 3.98 | 3.90 | 3.90 | 3.90 | -2.14% | 21,971 |
| Jul 13, 2026 | 4.04 | 4.04 | 3.93 | 3.98 | 3.98 | -2.09% | 76,519 |
| Jul 10, 2026 | 3.79 | 4.10 | 3.76 | 4.07 | 4.07 | 7.97% | 222,375 |
| Jul 9, 2026 | 3.72 | 3.80 | 3.65 | 3.77 | 3.77 | 2.87% | 63,576 |
| Jul 8, 2026 | 3.53 | 3.66 | 3.53 | 3.66 | 3.66 | 4.57% | 69,111 |
| Jul 7, 2026 | 3.70 | 3.70 | 3.42 | 3.50 | 3.50 | -0.14% | 18,827 |
| Jul 6, 2026 | 3.69 | 3.69 | 3.41 | 3.51 | 3.51 | -5.01% | 101,226 |
| Jul 3, 2026 | 3.85 | 3.85 | 3.63 | 3.69 | 3.69 | -4.16% | 69,588 |
| Jul 2, 2026 | 3.75 | 3.95 | 3.75 | 3.85 | 3.85 | 2.67% | 101,792 |
| Jul 1, 2026 | 3.50 | 3.75 | 3.50 | 3.75 | 3.75 | 6.84% | 108,135 |
| Jun 30, 2026 | 3.50 | 3.51 | 3.46 | 3.51 | 3.51 | 0.29% | 47,312 |
| Jun 29, 2026 | 3.49 | 3.50 | 3.46 | 3.50 | 3.50 | 0.29% | 66,534 |
| Jun 26, 2026 | 3.43 | 3.50 | 3.42 | 3.49 | 3.49 | 1.75% | 53,576 |
| Jun 25, 2026 | 3.49 | 3.49 | 3.42 | 3.43 | 3.43 | 0.59% | 24,056 |
| Jun 24, 2026 | 3.48 | 3.49 | 3.41 | 3.41 | 3.41 | -1.87% | 38,377 |
| Jun 23, 2026 | 3.40 | 3.55 | 3.38 | 3.48 | 3.48 | 5.30% | 218,670 |
| Jun 22, 2026 | 3.22 | 3.30 | 3.22 | 3.30 | 3.30 | 2.48% | 45,400 |
| Jun 19, 2026 | 3.10 | 3.24 | 3.10 | 3.22 | 3.22 | -1.38% | 43,665 |
| Jun 18, 2026 | 3.25 | 3.36 | 3.21 | 3.27 | 3.27 | 0.62% | 129,656 |
| Jun 17, 2026 | 3.20 | 3.25 | 3.02 | 3.25 | 3.25 | 2.04% | 111,053 |
| Jun 16, 2026 | 2.76 | 3.30 | 2.76 | 3.18 | 3.18 | 20.68% | 452,766 |
| Jun 15, 2026 | 2.65 | 2.68 | 2.62 | 2.64 | 2.64 | -0.19% | 29,824 |
| Jun 12, 2026 | 2.57 | 2.64 | 2.57 | 2.64 | 2.64 | 3.13% | 16,250 |
| Jun 11, 2026 | 2.65 | 2.65 | 2.56 | 2.56 | 2.56 | -3.21% | 10,608 |
| Jun 10, 2026 | 2.67 | 2.67 | 2.62 | 2.65 | 2.65 | -1.31% | 14,474 |
| Jun 9, 2026 | 2.68 | 2.68 | 2.65 | 2.68 | 2.68 | 0.37% | 8,473 |
| Jun 8, 2026 | 2.63 | 2.68 | 2.62 | 2.67 | 2.67 | 1.52% | 9,417 |
| Jun 5, 2026 | 2.49 | 2.67 | 2.49 | 2.63 | 2.63 | 4.37% | 32,631 |
| Jun 4, 2026 | 2.52 | 2.60 | 2.48 | 2.52 | 2.52 | - | 53,346 |
| Jun 3, 2026 | 2.60 | 2.65 | 2.52 | 2.52 | 2.52 | -3.82% | 25,691 |
| Jun 2, 2026 | 2.63 | 2.65 | 2.62 | 2.62 | 2.62 | - | 12,189 |
| Jun 1, 2026 | 2.62 | 2.68 | 2.62 | 2.62 | 2.62 | -0.95% | 10,287 |
| May 29, 2026 | 2.63 | 2.65 | 2.60 | 2.65 | 2.65 | -0.19% | 24,721 |
| May 28, 2026 | 2.65 | 2.67 | 2.62 | 2.65 | 2.65 | - | 14,427 |
| May 27, 2026 | 2.65 | 2.68 | 2.64 | 2.65 | 2.65 | -0.38% | 25,005 |
| May 26, 2026 | 2.60 | 2.67 | 2.60 | 2.66 | 2.66 | 0.76% | 8,368 |
| May 25, 2026 | 2.67 | 2.67 | 2.61 | 2.64 | 2.64 | -0.56% | 38,654 |
| May 22, 2026 | 2.66 | 2.66 | 2.63 | 2.66 | 2.66 | - | 17,969 |
| May 21, 2026 | 2.63 | 2.66 | 2.63 | 2.66 | 2.66 | -0.19% | 8,497 |
| May 20, 2026 | 2.68 | 2.68 | 2.63 | 2.66 | 2.66 | -0.93% | 10,066 |
| May 19, 2026 | 2.66 | 2.69 | 2.65 | 2.69 | 2.69 | 0.94% | 10,029 |