NX Filtration N.V. (AMS:NXFIL)
Netherlands · Delayed Price · Currency is EUR 3.120
+0.035 (1.13%)
Sep 18, 2026, 9:09 AM CET
NX Filtration Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2026 | 3.22 | 3.24 | 3.14 | 3.15 | 3.15 | -1.72% | 38,045 |
| Jul 30, 2026 | 3.45 | 3.47 | 3.20 | 3.21 | 3.21 | 0.31% | 26,830 |
| Jul 29, 2026 | 3.25 | 3.26 | 3.18 | 3.20 | 3.20 | -1.99% | 34,973 |
| Jul 28, 2026 | 3.32 | 3.32 | 3.25 | 3.26 | 3.26 | -1.66% | 25,718 |
| Jul 27, 2026 | 3.24 | 3.35 | 3.24 | 3.32 | 3.32 | 2.95% | 21,947 |
| 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 |