NX Filtration N.V. (AMS:NXFIL)
Netherlands · Delayed Price · Currency is EUR 3.205
+0.005 (0.16%)
Oct 9, 2026, 5:35 PM CET
NX Filtration Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 3.19 | 3.25 | 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 |
| Aug 21, 2026 | 3.35 | 3.48 | 3.35 | 3.48 | 3.48 | 4.04% | 27,939 |
| Aug 20, 2026 | 3.46 | 3.46 | 3.32 | 3.35 | 3.35 | 0.75% | 13,615 |
| Aug 19, 2026 | 3.48 | 3.48 | 3.31 | 3.32 | 3.32 | -0.60% | 19,943 |
| Aug 18, 2026 | 3.48 | 3.48 | 3.33 | 3.34 | 3.34 | -1.62% | 40,172 |
| Aug 17, 2026 | 3.41 | 3.46 | 3.36 | 3.40 | 3.40 | -0.15% | 34,109 |
| Aug 14, 2026 | 3.23 | 3.40 | 3.23 | 3.40 | 3.40 | 3.34% | 77,899 |
| Aug 13, 2026 | 3.28 | 3.32 | 3.26 | 3.29 | 3.29 | 0.30% | 20,787 |
| Aug 12, 2026 | 3.24 | 3.30 | 3.23 | 3.28 | 3.28 | 0.46% | 28,621 |
| Aug 11, 2026 | 3.36 | 3.36 | 3.23 | 3.27 | 3.27 | 0.15% | 32,118 |
| Aug 10, 2026 | 3.29 | 3.34 | 3.24 | 3.26 | 3.26 | -0.61% | 31,615 |
| Aug 7, 2026 | 3.30 | 3.35 | 3.27 | 3.28 | 3.28 | -0.61% | 18,594 |
| Aug 6, 2026 | 3.38 | 3.39 | 3.26 | 3.30 | 3.30 | 1.07% | 35,442 |
| Aug 5, 2026 | 3.24 | 3.31 | 3.17 | 3.27 | 3.27 | 3.65% | 41,876 |
| Aug 4, 2026 | 3.14 | 3.18 | 3.13 | 3.15 | 3.15 | 0.48% | 30,695 |
| Aug 3, 2026 | 3.19 | 3.19 | 3.13 | 3.14 | 3.14 | -0.48% | 20,343 |