Nexstar Media Group, Inc. (BIT:1NXST)
Italy · Delayed Price · Currency is EUR 161.90
+2.30 (1.44%)
At close: Aug 14, 2026
BIT:1NXST Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 161.90 | 161.90 | 161.90 | 161.90 | 161.90 | 1.44% | - |
| Aug 13, 2026 | 159.60 | 159.60 | 159.60 | 159.60 | 159.60 | 0.64% | - |
| Aug 12, 2026 | 160.20 | 160.20 | 160.20 | 160.20 | 158.59 | 1.01% | - |
| Aug 11, 2026 | 158.35 | 158.35 | 158.35 | 158.60 | 157.00 | -4.20% | 9 |
| Aug 10, 2026 | 165.55 | 165.55 | 165.55 | 165.55 | 163.88 | -2.42% | - |
| Aug 7, 2026 | 169.65 | 169.65 | 169.65 | 169.65 | 167.94 | -0.38% | - |
| Aug 6, 2026 | 169.60 | 169.60 | 168.55 | 170.30 | 168.59 | 2.10% | 107 |
| Aug 5, 2026 | 166.80 | 166.80 | 166.80 | 166.80 | 165.12 | -0.92% | - |
| Aug 4, 2026 | 168.35 | 168.35 | 168.35 | 168.35 | 166.66 | 0.63% | - |
| Aug 3, 2026 | 167.30 | 167.30 | 167.30 | 167.30 | 165.62 | 1.24% | - |
| Jul 31, 2026 | 165.25 | 165.25 | 165.25 | 165.25 | 163.59 | 0.67% | - |
| Jul 30, 2026 | 164.15 | 164.15 | 164.15 | 164.15 | 162.50 | -4.37% | - |
| Jul 29, 2026 | 171.65 | 171.65 | 171.65 | 171.65 | 169.92 | -0.32% | - |
| Jul 28, 2026 | 172.20 | 172.20 | 172.20 | 172.20 | 170.47 | 5.03% | - |
| Jul 27, 2026 | 163.95 | 163.95 | 163.95 | 163.95 | 162.30 | 0.89% | - |
| Jul 24, 2026 | 162.50 | 162.50 | 162.50 | 162.50 | 160.87 | 4.74% | - |
| Jul 23, 2026 | 155.15 | 155.15 | 155.15 | 155.15 | 153.59 | -2.45% | - |
| Jul 22, 2026 | 159.05 | 159.05 | 159.05 | 159.05 | 157.45 | -1.82% | - |
| Jul 21, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 160.37 | 0.31% | - |
| Jul 20, 2026 | 161.50 | 161.50 | 161.50 | 161.50 | 159.88 | -0.09% | - |
| Jul 17, 2026 | 161.65 | 161.65 | 161.65 | 161.65 | 160.02 | -1.04% | - |
| Jul 16, 2026 | 163.35 | 163.35 | 163.35 | 163.35 | 161.71 | -0.27% | - |
| Jul 15, 2026 | 163.80 | 163.80 | 163.80 | 163.80 | 162.15 | 7.83% | - |
| Jul 14, 2026 | 151.90 | 151.90 | 151.90 | 151.90 | 150.37 | -2.78% | - |
| Jul 13, 2026 | 156.25 | 156.25 | 156.25 | 156.25 | 154.68 | 2.09% | - |
| Jul 10, 2026 | 153.05 | 153.05 | 153.05 | 153.05 | 151.51 | -1.23% | - |
| Jul 9, 2026 | 154.95 | 154.95 | 154.95 | 154.95 | 153.39 | 0.29% | - |
| Jul 8, 2026 | 154.50 | 154.50 | 154.50 | 154.50 | 152.95 | -4.78% | - |
| Jul 7, 2026 | 162.25 | 162.25 | 162.25 | 162.25 | 160.62 | 2.14% | - |
| Jul 6, 2026 | 160.55 | 160.60 | 160.55 | 158.85 | 157.25 | -5.64% | 23 |
| Jul 3, 2026 | 168.35 | 168.35 | 168.35 | 168.35 | 166.66 | 7.09% | - |
| Jul 2, 2026 | 157.20 | 157.20 | 157.20 | 157.20 | 155.62 | -2.60% | - |
| Jul 1, 2026 | 161.40 | 161.40 | 161.40 | 161.40 | 159.78 | 5.56% | - |
| Jun 30, 2026 | 152.90 | 152.90 | 152.90 | 152.90 | 151.36 | 7.49% | - |
| Jun 29, 2026 | 142.25 | 142.25 | 142.25 | 142.25 | 140.82 | 0.82% | - |
| Jun 26, 2026 | 141.10 | 141.10 | 141.10 | 141.10 | 139.68 | -1.02% | - |
| Jun 25, 2026 | 142.55 | 142.55 | 142.55 | 142.55 | 141.12 | -4.52% | - |
| Jun 24, 2026 | 149.30 | 149.30 | 149.30 | 149.30 | 147.80 | 4.33% | - |
| Jun 23, 2026 | 143.10 | 143.10 | 143.10 | 143.10 | 141.66 | 2.62% | - |
| Jun 22, 2026 | 139.45 | 139.45 | 139.45 | 139.45 | 138.05 | -5.33% | - |
| Jun 19, 2026 | 147.30 | 147.30 | 147.30 | 147.30 | 145.82 | 1.97% | - |
| Jun 18, 2026 | 144.45 | 144.45 | 144.45 | 144.45 | 143.00 | -1.10% | - |
| Jun 17, 2026 | 146.05 | 146.05 | 146.05 | 146.05 | 144.58 | -0.61% | - |
| Jun 16, 2026 | 146.95 | 146.95 | 146.95 | 146.95 | 145.47 | -2.68% | - |
| Jun 15, 2026 | 151.00 | 151.00 | 151.00 | 151.00 | 149.48 | -0.40% | - |
| Jun 12, 2026 | 151.60 | 151.60 | 151.60 | 151.60 | 150.08 | 0.97% | - |
| Jun 11, 2026 | 150.15 | 150.15 | 150.15 | 150.15 | 148.64 | -1.31% | - |
| Jun 10, 2026 | 152.15 | 152.15 | 152.15 | 152.15 | 150.62 | -1.04% | - |
| Jun 9, 2026 | 153.75 | 153.75 | 153.75 | 153.75 | 152.20 | -1.69% | - |
| Jun 8, 2026 | 156.40 | 156.40 | 156.40 | 156.40 | 154.83 | - | - |