Nexstar Media Group, Inc. (BIT:1NXST)
Italy · Delayed Price · Currency is EUR 156.40
-3.20 (-2.01%)
At close: Jun 5, 2026
BIT:1NXST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 156.40 | 156.40 | 156.40 | 156.40 | 156.40 | -2.01% | - |
| Jun 4, 2026 | 159.60 | 159.60 | 159.60 | 159.60 | 159.60 | 4.21% | - |
| Jun 3, 2026 | 153.15 | 153.15 | 153.15 | 153.15 | 153.15 | -1.00% | - |
| Jun 2, 2026 | 154.70 | 154.70 | 154.70 | 154.70 | 154.70 | -1.81% | - |
| Jun 1, 2026 | 157.55 | 157.55 | 157.55 | 157.55 | 157.55 | 1.51% | - |
| May 29, 2026 | 155.20 | 155.20 | 155.20 | 155.20 | 155.20 | -2.51% | - |
| May 28, 2026 | 159.20 | 159.20 | 159.20 | 159.20 | 159.20 | -1.42% | - |
| May 27, 2026 | 161.50 | 161.50 | 161.50 | 161.50 | 161.50 | 1.25% | - |
| May 26, 2026 | 159.50 | 159.50 | 159.50 | 159.50 | 159.50 | -8.78% | - |
| May 25, 2026 | 174.85 | 174.85 | 174.85 | 174.85 | 174.85 | 6.88% | - |
| May 22, 2026 | 163.60 | 163.60 | 163.60 | 163.60 | 163.60 | -0.15% | - |
| May 21, 2026 | 163.85 | 163.85 | 163.85 | 163.85 | 163.85 | -0.09% | - |
| May 20, 2026 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | -1.97% | - |
| May 19, 2026 | 167.30 | 167.30 | 167.30 | 167.30 | 167.30 | -2.93% | - |
| May 18, 2026 | 172.35 | 172.35 | 172.35 | 172.35 | 172.35 | 2.90% | - |
| May 15, 2026 | 167.50 | 167.50 | 167.50 | 167.50 | 167.50 | -2.45% | - |
| May 14, 2026 | 171.70 | 171.70 | 171.70 | 171.70 | 171.70 | 3.43% | - |
| May 13, 2026 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | -3.99% | - |
| May 12, 2026 | 172.90 | 172.90 | 172.90 | 172.90 | 172.90 | 0.17% | - |
| May 11, 2026 | 172.60 | 172.60 | 172.60 | 172.60 | 172.60 | 1.62% | - |
| May 8, 2026 | 169.85 | 169.85 | 169.85 | 169.85 | 169.85 | -1.93% | - |
| May 7, 2026 | 170.95 | 170.95 | 170.95 | 173.20 | 173.20 | 3.37% | 9 |
| May 6, 2026 | 168.80 | 168.80 | 167.70 | 167.55 | 167.55 | -0.92% | 14 |
| May 5, 2026 | 169.10 | 169.10 | 169.10 | 169.10 | 169.10 | -0.47% | - |
| May 4, 2026 | 169.90 | 169.90 | 169.90 | 169.90 | 169.90 | -3.27% | - |
| Apr 30, 2026 | 175.65 | 175.65 | 175.65 | 175.65 | 175.65 | 1.01% | - |
| Apr 29, 2026 | 173.90 | 173.90 | 173.90 | 173.90 | 173.90 | 5.23% | - |
| Apr 28, 2026 | 165.25 | 165.25 | 165.25 | 165.25 | 165.25 | -3.87% | - |
| Apr 27, 2026 | 171.90 | 171.90 | 171.90 | 171.90 | 171.90 | -0.61% | - |
| Apr 24, 2026 | 172.95 | 172.95 | 172.95 | 172.95 | 172.95 | -2.59% | - |
| Apr 23, 2026 | 177.55 | 177.55 | 177.55 | 177.55 | 177.55 | 0.68% | - |
| Apr 22, 2026 | 176.35 | 176.35 | 176.35 | 176.35 | 176.35 | 1.44% | - |
| Apr 21, 2026 | 173.85 | 173.85 | 173.85 | 173.85 | 173.85 | 5.59% | - |
| Apr 20, 2026 | 164.65 | 164.65 | 164.65 | 164.65 | 164.65 | -5.94% | - |
| Apr 17, 2026 | 175.05 | 175.05 | 175.05 | 175.05 | 175.05 | 8.12% | - |
| Apr 16, 2026 | 161.90 | 161.90 | 161.90 | 161.90 | 161.90 | -5.60% | - |
| Apr 15, 2026 | 171.50 | 171.50 | 171.50 | 171.50 | 171.50 | 7.42% | - |
| Apr 14, 2026 | 159.65 | 159.65 | 159.65 | 159.65 | 159.65 | 4.01% | - |
| Apr 13, 2026 | 153.50 | 153.50 | 153.50 | 153.50 | 153.50 | -7.86% | - |
| Apr 10, 2026 | 166.60 | 166.60 | 166.60 | 166.60 | 166.60 | 5.98% | - |
| Apr 9, 2026 | 157.20 | 157.20 | 157.20 | 157.20 | 157.20 | -5.10% | - |
| Apr 8, 2026 | 165.65 | 165.65 | 165.65 | 165.65 | 165.65 | -0.48% | - |
| Apr 7, 2026 | 166.45 | 166.45 | 166.45 | 166.45 | 166.45 | 10.12% | - |
| Apr 2, 2026 | 151.15 | 151.15 | 151.15 | 151.15 | 151.15 | -0.30% | - |
| Apr 1, 2026 | 151.60 | 151.60 | 151.60 | 151.60 | 151.60 | -4.11% | - |
| Mar 31, 2026 | 158.10 | 158.10 | 158.10 | 158.10 | 158.10 | -7.81% | - |
| Mar 30, 2026 | 171.50 | 171.50 | 171.50 | 171.50 | 171.50 | -7.32% | - |
| Mar 27, 2026 | 185.05 | 185.05 | 185.05 | 185.05 | 185.05 | -2.32% | - |
| Mar 26, 2026 | 189.45 | 189.45 | 189.45 | 189.45 | 189.45 | 2.54% | - |
| Mar 25, 2026 | 184.75 | 184.75 | 184.75 | 184.75 | 184.75 | -5.62% | - |