NX Filtration N.V. (AMS:NXFIL)
Netherlands · Delayed Price · Currency is EUR 3.080
-0.205 (-6.24%)
Oct 30, 2026, 5:35 PM CET
NX Filtration Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 3.06 | 3.17 | 3.01 | 3.08 | 3.08 | -6.24% | 122,949 |
| Oct 29, 2026 | 3.27 | 3.29 | 3.24 | 3.29 | 3.29 | 0.15% | 15,686 |
| Oct 28, 2026 | 3.23 | 3.30 | 3.23 | 3.28 | 3.28 | 0.31% | 7,186 |
| Oct 27, 2026 | 3.21 | 3.28 | 3.21 | 3.27 | 3.27 | 0.62% | 9,596 |
| Oct 26, 2026 | 3.28 | 3.28 | 3.16 | 3.25 | 3.25 | 1.56% | 8,216 |
| Oct 23, 2026 | 3.18 | 3.21 | 3.10 | 3.20 | 3.20 | 0.47% | 33,402 |
| Oct 22, 2026 | 3.18 | 3.23 | 3.17 | 3.19 | 3.19 | -1.55% | 18,711 |
| Oct 21, 2026 | 3.28 | 3.28 | 3.18 | 3.24 | 3.24 | 1.73% | 9,790 |
| Oct 20, 2026 | 3.29 | 3.29 | 3.17 | 3.18 | 3.18 | - | 10,836 |
| Oct 19, 2026 | 3.20 | 3.25 | 3.16 | 3.18 | 3.18 | -2.15% | 11,311 |
| Oct 16, 2026 | 3.30 | 3.30 | 3.25 | 3.25 | 3.25 | -1.07% | 20,691 |
| Oct 15, 2026 | 3.34 | 3.34 | 3.25 | 3.29 | 3.29 | -0.61% | 12,182 |
| Oct 14, 2026 | 3.25 | 3.32 | 3.25 | 3.31 | 3.31 | 0.92% | 16,345 |
| Oct 13, 2026 | 3.28 | 3.32 | 3.28 | 3.28 | 3.28 | 0.77% | 10,692 |
| Oct 12, 2026 | 3.21 | 3.32 | 3.21 | 3.25 | 3.25 | 1.40% | 19,436 |
| Oct 9, 2026 | 3.19 | 3.26 | 3.19 | 3.21 | 3.21 | 0.16% | 11,638 |
| Oct 8, 2026 | 3.39 | 3.39 | 3.19 | 3.20 | 3.20 | -3.32% | 39,849 |
| Oct 7, 2026 | 3.32 | 3.35 | 3.27 | 3.31 | 3.31 | - | 33,854 |
| Oct 6, 2026 | 3.27 | 3.31 | 3.27 | 3.31 | 3.31 | 1.38% | 4,903 |
| Oct 5, 2026 | 3.30 | 3.30 | 3.24 | 3.27 | 3.27 | -0.46% | 13,759 |
| Oct 2, 2026 | 3.26 | 3.30 | 3.24 | 3.28 | 3.28 | -0.30% | 24,489 |
| Oct 1, 2026 | 3.32 | 3.36 | 3.26 | 3.29 | 3.29 | -0.90% | 24,927 |
| Sep 30, 2026 | 3.45 | 3.45 | 3.30 | 3.32 | 3.32 | -2.35% | 29,078 |
| Sep 29, 2026 | 3.31 | 3.42 | 3.31 | 3.40 | 3.40 | -0.87% | 9,081 |
| Sep 28, 2026 | 3.55 | 3.55 | 3.35 | 3.43 | 3.43 | -2.00% | 30,993 |
| Sep 25, 2026 | 3.34 | 3.57 | 3.33 | 3.50 | 3.50 | 6.06% | 130,496 |
| Sep 24, 2026 | 3.28 | 3.31 | 3.23 | 3.30 | 3.30 | 0.61% | 27,224 |
| Sep 23, 2026 | 3.28 | 3.32 | 3.23 | 3.28 | 3.28 | 0.15% | 44,016 |
| Sep 22, 2026 | 3.30 | 3.40 | 3.25 | 3.28 | 3.28 | 2.66% | 61,963 |
| Sep 21, 2026 | 3.17 | 3.19 | 3.10 | 3.19 | 3.19 | 1.92% | 22,382 |
| Sep 18, 2026 | 3.13 | 3.13 | 3.06 | 3.13 | 3.13 | 1.46% | 26,005 |
| Sep 17, 2026 | 3.09 | 3.10 | 3.02 | 3.09 | 3.09 | 1.98% | 25,745 |
| Sep 16, 2026 | 3.01 | 3.05 | 3.01 | 3.03 | 3.03 | 0.50% | 13,962 |
| Sep 15, 2026 | 3.06 | 3.07 | 3.00 | 3.01 | 3.01 | -1.95% | 74,624 |
| Sep 14, 2026 | 3.10 | 3.12 | 3.07 | 3.07 | 3.07 | -1.13% | 41,457 |
| Sep 11, 2026 | 3.16 | 3.17 | 3.11 | 3.11 | 3.11 | -0.64% | 29,571 |
| Sep 10, 2026 | 3.20 | 3.20 | 3.11 | 3.13 | 3.13 | -1.73% | 36,100 |
| Sep 9, 2026 | 3.21 | 3.21 | 3.15 | 3.18 | 3.18 | -0.16% | 18,420 |
| Sep 8, 2026 | 3.23 | 3.23 | 3.17 | 3.19 | 3.19 | -0.31% | 17,263 |
| Sep 7, 2026 | 3.25 | 3.25 | 3.15 | 3.20 | 3.20 | -1.54% | 33,239 |
| Sep 4, 2026 | 3.20 | 3.25 | 3.18 | 3.25 | 3.25 | 2.04% | 28,679 |
| Sep 3, 2026 | 3.25 | 3.25 | 3.16 | 3.18 | 3.18 | -0.16% | 12,389 |
| Sep 2, 2026 | 3.20 | 3.24 | 3.14 | 3.19 | 3.19 | 0.47% | 41,228 |
| Sep 1, 2026 | 3.24 | 3.24 | 3.16 | 3.17 | 3.17 | -1.40% | 32,757 |
| Aug 31, 2026 | 3.27 | 3.28 | 3.11 | 3.22 | 3.22 | -1.53% | 110,086 |
| Aug 28, 2026 | 3.30 | 3.35 | 3.20 | 3.27 | 3.27 | 2.51% | 145,007 |
| Aug 27, 2026 | 3.69 | 3.69 | 3.13 | 3.19 | 3.19 | -7.81% | 182,501 |
| Aug 26, 2026 | 3.94 | 4.30 | 3.46 | 3.46 | 3.46 | -3.63% | 484,527 |
| Aug 25, 2026 | 3.75 | 3.77 | 3.51 | 3.59 | 3.59 | -2.58% | 58,089 |
| Aug 24, 2026 | 3.50 | 3.74 | 3.50 | 3.68 | 3.68 | 5.75% | 64,692 |