Next Geosolutions Europe SpA (BIT:NXT)
Italy · Delayed Price · Currency is EUR 15.75
-0.05 (-0.32%)
Last updated: Sep 24, 2026, 5:29 PM CET
BIT:NXT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 15.75 | 15.80 | 15.75 | 15.75 | 15.75 | -0.32% | 32,000 |
| Sep 23, 2026 | 15.80 | 15.85 | 15.75 | 15.80 | 15.80 | - | 29,250 |
| Sep 22, 2026 | 15.75 | 15.80 | 15.75 | 15.80 | 15.80 | - | 25,000 |
| Sep 21, 2026 | 15.70 | 15.80 | 15.70 | 15.80 | 15.80 | 0.64% | 330,000 |
| Sep 18, 2026 | 15.70 | 15.75 | 15.70 | 15.70 | 15.70 | -0.32% | 432,000 |
| Sep 17, 2026 | 15.70 | 15.75 | 15.70 | 15.75 | 15.75 | - | 132,000 |
| Sep 16, 2026 | 15.70 | 15.75 | 15.70 | 15.75 | 15.75 | 0.32% | 64,000 |
| Sep 15, 2026 | 15.65 | 15.75 | 15.65 | 15.70 | 15.70 | 0.32% | 220,000 |
| Sep 14, 2026 | 15.65 | 15.70 | 15.65 | 15.65 | 15.65 | -0.32% | 27,000 |
| Sep 11, 2026 | 15.70 | 15.70 | 15.65 | 15.70 | 15.70 | 0.32% | 42,500 |
| Sep 10, 2026 | 15.65 | 15.75 | 15.65 | 15.65 | 15.65 | - | 18,000 |
| Sep 9, 2026 | 15.75 | 15.75 | 15.65 | 15.65 | 15.65 | -0.32% | 151,000 |
| Sep 8, 2026 | 15.75 | 15.75 | 15.70 | 15.70 | 15.70 | -0.32% | 46,500 |
| Sep 7, 2026 | 15.75 | 15.75 | 15.70 | 15.75 | 15.75 | 0.32% | 62,750 |
| Sep 4, 2026 | 15.70 | 15.75 | 15.70 | 15.70 | 15.70 | - | 37,750 |
| Sep 3, 2026 | 15.70 | 15.75 | 15.70 | 15.70 | 15.70 | - | 35,000 |
| Sep 2, 2026 | 15.75 | 15.75 | 15.70 | 15.70 | 15.70 | -0.32% | 3,500 |
| Sep 1, 2026 | 15.75 | 15.75 | 15.70 | 15.75 | 15.75 | - | 144,750 |
| Aug 31, 2026 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - | 4,750 |
| Aug 28, 2026 | 15.75 | 15.80 | 15.75 | 15.75 | 15.75 | - | 35,250 |
| Aug 27, 2026 | 15.75 | 15.85 | 15.75 | 15.75 | 15.75 | - | 3,250 |
| Aug 26, 2026 | 15.80 | 15.80 | 15.75 | 15.75 | 15.75 | - | 49,000 |
| Aug 25, 2026 | 15.75 | 15.80 | 15.75 | 15.75 | 15.75 | - | 7,750 |
| Aug 24, 2026 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - | 2,750 |
| Aug 21, 2026 | 15.75 | 15.80 | 15.75 | 15.75 | 15.75 | - | 4,750 |
| Aug 20, 2026 | 15.80 | 15.80 | 15.75 | 15.75 | 15.75 | - | 4,750 |
| Aug 19, 2026 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - | 68,750 |
| Aug 18, 2026 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - | 12,250 |
| Aug 17, 2026 | 15.75 | 15.80 | 15.70 | 15.75 | 15.75 | -0.32% | 169,500 |
| Aug 14, 2026 | 15.75 | 15.80 | 15.75 | 15.80 | 15.80 | 0.32% | 75,500 |
| Aug 13, 2026 | 15.85 | 15.85 | 15.75 | 15.75 | 15.75 | -0.63% | 74,750 |
| Aug 12, 2026 | 15.75 | 15.85 | 15.75 | 15.85 | 15.85 | 0.32% | 32,750 |
| Aug 11, 2026 | 15.75 | 15.80 | 15.75 | 15.80 | 15.80 | 0.32% | 7,000 |
| Aug 10, 2026 | 15.80 | 15.80 | 15.75 | 15.75 | 15.75 | - | 40,250 |
| Aug 7, 2026 | 15.80 | 15.80 | 15.75 | 15.75 | 15.75 | - | 45,250 |
| Aug 6, 2026 | 15.80 | 15.80 | 15.75 | 15.75 | 15.75 | - | 43,250 |
| Aug 5, 2026 | 15.75 | 15.85 | 15.75 | 15.75 | 15.75 | - | 19,250 |
| Aug 4, 2026 | 15.75 | 15.80 | 15.75 | 15.75 | 15.75 | - | 44,500 |
| Aug 3, 2026 | 15.75 | 15.80 | 15.75 | 15.75 | 15.75 | -0.32% | 35,750 |
| Jul 31, 2026 | 15.75 | 15.80 | 15.75 | 15.80 | 15.80 | - | 40,750 |
| Jul 30, 2026 | 15.75 | 15.80 | 15.75 | 15.80 | 15.80 | 0.32% | 273,500 |
| Jul 29, 2026 | 15.80 | 15.80 | 15.75 | 15.75 | 15.75 | -0.32% | 77,250 |
| Jul 28, 2026 | 15.80 | 15.85 | 15.75 | 15.80 | 15.80 | - | 74,250 |
| Jul 27, 2026 | 15.75 | 15.80 | 15.75 | 15.80 | 15.80 | 0.32% | 22,250 |
| Jul 24, 2026 | 15.75 | 15.80 | 15.70 | 15.75 | 15.75 | 0.32% | 22,000 |
| Jul 23, 2026 | 15.80 | 15.80 | 15.65 | 15.70 | 15.70 | -0.32% | 205,500 |
| Jul 22, 2026 | 15.85 | 15.85 | 15.75 | 15.75 | 15.75 | -0.63% | 12,250 |
| Jul 21, 2026 | 15.85 | 15.90 | 15.80 | 15.85 | 15.85 | 0.32% | 20,500 |
| Jul 20, 2026 | 15.85 | 15.85 | 15.80 | 15.80 | 15.80 | -0.32% | 59,750 |
| Jul 17, 2026 | 15.85 | 15.90 | 15.80 | 15.85 | 15.85 | -0.31% | 46,500 |