Next Geosolutions Europe SpA (BIT:NXT)
Italy · Delayed Price · Currency is EUR 13.30
-0.05 (-0.37%)
At close: Feb 11, 2026
BIT:NXT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 13.20 | 13.45 | 13.20 | 13.35 | 13.35 | 1.14% | 33,500 |
| Feb 9, 2026 | 13.25 | 13.25 | 13.20 | 13.20 | 13.20 | -0.38% | 21,250 |
| Feb 6, 2026 | 13.10 | 13.25 | 13.00 | 13.25 | 13.25 | 0.38% | 32,750 |
| Feb 5, 2026 | 13.10 | 13.20 | 13.00 | 13.20 | 13.20 | 0.76% | 11,500 |
| Feb 4, 2026 | 12.90 | 13.10 | 12.90 | 13.10 | 13.10 | 0.77% | 26,750 |
| Feb 3, 2026 | 13.05 | 13.05 | 12.85 | 13.00 | 13.00 | -0.38% | 15,750 |
| Feb 2, 2026 | 13.10 | 13.25 | 12.90 | 13.05 | 13.05 | -0.38% | 38,750 |
| Jan 30, 2026 | 13.05 | 13.20 | 12.80 | 13.10 | 13.10 | 0.38% | 38,250 |
| Jan 29, 2026 | 13.00 | 13.15 | 12.65 | 13.05 | 13.05 | - | 37,500 |
| Jan 28, 2026 | 13.05 | 13.15 | 12.85 | 13.05 | 13.05 | - | 6,750 |
| Jan 27, 2026 | 12.90 | 13.15 | 12.80 | 13.05 | 13.05 | 1.56% | 41,500 |
| Jan 26, 2026 | 12.90 | 12.95 | 12.70 | 12.85 | 12.85 | -0.39% | 12,000 |
| Jan 23, 2026 | 12.85 | 13.00 | 12.75 | 12.90 | 12.90 | - | 19,000 |
| Jan 22, 2026 | 12.90 | 13.00 | 12.65 | 12.90 | 12.90 | 1.57% | 29,750 |
| Jan 21, 2026 | 13.15 | 13.20 | 12.70 | 12.70 | 12.70 | -2.31% | 27,250 |
| Jan 20, 2026 | 13.20 | 13.20 | 12.70 | 13.00 | 13.00 | -2.99% | 41,750 |
| Jan 19, 2026 | 13.50 | 13.60 | 13.25 | 13.40 | 13.40 | -1.11% | 28,750 |
| Jan 16, 2026 | 13.95 | 14.60 | 13.40 | 13.55 | 13.55 | -2.17% | 222,250 |
| Jan 15, 2026 | 12.90 | 14.20 | 12.80 | 13.85 | 13.85 | 7.36% | 119,750 |
| Jan 14, 2026 | 12.75 | 13.35 | 12.35 | 12.90 | 12.90 | 0.78% | 33,500 |
| Jan 13, 2026 | 12.55 | 13.20 | 12.55 | 12.80 | 12.80 | 1.99% | 70,500 |
| Jan 12, 2026 | 12.55 | 12.55 | 12.35 | 12.55 | 12.55 | 1.62% | 21,000 |
| Jan 9, 2026 | 12.40 | 12.65 | 12.30 | 12.35 | 12.35 | -0.40% | 11,000 |
| Jan 8, 2026 | 12.20 | 12.40 | 12.15 | 12.40 | 12.40 | 2.06% | 8,750 |
| Jan 7, 2026 | 12.00 | 12.20 | 12.00 | 12.15 | 12.15 | 0.83% | 10,500 |
| Jan 6, 2026 | 12.15 | 12.15 | 12.00 | 12.05 | 12.05 | -0.82% | 15,500 |
| Jan 5, 2026 | 12.45 | 12.50 | 12.00 | 12.15 | 12.15 | -1.22% | 21,750 |
| Jan 2, 2026 | 12.35 | 12.55 | 12.25 | 12.30 | 12.30 | 0.41% | 22,500 |
| Dec 30, 2025 | 12.30 | 12.45 | 12.20 | 12.25 | 12.25 | - | 13,000 |
| Dec 29, 2025 | 12.30 | 12.50 | 12.15 | 12.25 | 12.25 | -0.41% | 19,500 |
| Dec 23, 2025 | 12.25 | 12.30 | 12.20 | 12.30 | 12.30 | 1.65% | 2,500 |
| Dec 22, 2025 | 12.10 | 12.15 | 12.05 | 12.10 | 12.10 | -0.41% | 10,750 |
| Dec 19, 2025 | 12.05 | 12.20 | 12.00 | 12.15 | 12.15 | 0.41% | 18,500 |
| Dec 18, 2025 | 12.10 | 12.20 | 12.05 | 12.10 | 12.10 | -0.82% | 6,750 |
| Dec 17, 2025 | 12.30 | 12.30 | 12.00 | 12.20 | 12.20 | -2.40% | 14,250 |
| Dec 16, 2025 | 12.30 | 12.50 | 12.10 | 12.50 | 12.50 | 1.63% | 19,750 |
| Dec 15, 2025 | 12.20 | 12.30 | 12.10 | 12.30 | 12.30 | 0.82% | 4,750 |
| Dec 12, 2025 | 12.15 | 12.20 | 12.15 | 12.20 | 12.20 | 0.83% | 1,500 |
| Dec 11, 2025 | 12.00 | 12.25 | 12.00 | 12.10 | 12.10 | 0.83% | 7,500 |
| Dec 10, 2025 | 12.00 | 12.20 | 12.00 | 12.00 | 12.00 | - | 17,000 |
| Dec 9, 2025 | 12.00 | 12.20 | 12.00 | 12.00 | 12.00 | -0.41% | 26,500 |
| Dec 8, 2025 | 12.30 | 12.35 | 12.00 | 12.05 | 12.05 | -3.60% | 13,250 |
| Dec 5, 2025 | 12.65 | 12.70 | 12.35 | 12.50 | 12.50 | -0.40% | 17,500 |
| Dec 4, 2025 | 12.40 | 13.05 | 12.40 | 12.55 | 12.55 | 2.03% | 36,250 |
| Dec 3, 2025 | 12.25 | 12.40 | 12.05 | 12.30 | 12.30 | 1.65% | 92,000 |
| Dec 2, 2025 | 12.25 | 12.50 | 12.05 | 12.10 | 12.10 | - | 13,000 |
| Dec 1, 2025 | 12.50 | 12.50 | 12.10 | 12.10 | 12.10 | -2.81% | 3,750 |
| Nov 28, 2025 | 12.30 | 12.45 | 12.10 | 12.45 | 12.45 | 0.40% | 5,250 |
| Nov 27, 2025 | 12.05 | 12.40 | 12.05 | 12.40 | 12.40 | 4.64% | 4,000 |
| Nov 26, 2025 | 11.95 | 12.05 | 11.85 | 11.85 | 11.85 | -0.84% | 3,750 |