Next Geosolutions Europe SpA (BIT:NXT)
Italy · Delayed Price · Currency is EUR 16.00
-0.05 (-0.31%)
At close: Nov 4, 2026
BIT:NXT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -0.31% | 2,500 |
| Nov 3, 2026 | 16.00 | 16.10 | 16.00 | 16.05 | 16.05 | 0.31% | 49,750 |
| Nov 2, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -0.31% | 14,750 |
| Oct 30, 2026 | 16.00 | 16.05 | 16.00 | 16.05 | 16.05 | 0.31% | 8,250 |
| Oct 29, 2026 | 16.05 | 16.05 | 16.00 | 16.00 | 16.00 | - | 9,500 |
| Oct 28, 2026 | 16.00 | 16.00 | 15.95 | 16.00 | 16.00 | - | 74,250 |
| Oct 27, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 7,250 |
| Oct 26, 2026 | 15.95 | 16.05 | 15.95 | 16.00 | 16.00 | - | 10,750 |
| Oct 23, 2026 | 16.00 | 16.00 | 15.90 | 16.00 | 16.00 | - | 74,750 |
| Oct 22, 2026 | 16.00 | 16.00 | 15.95 | 16.00 | 16.00 | - | 43,250 |
| Oct 21, 2026 | 15.90 | 16.00 | 15.90 | 16.00 | 16.00 | - | 64,500 |
| Oct 20, 2026 | 16.00 | 16.00 | 15.90 | 16.00 | 16.00 | - | 12,250 |
| Oct 19, 2026 | 15.95 | 16.00 | 15.90 | 16.00 | 16.00 | 0.31% | 38,500 |
| Oct 16, 2026 | 15.90 | 15.95 | 15.90 | 15.95 | 15.95 | - | 24,500 |
| Oct 15, 2026 | 15.90 | 15.95 | 15.85 | 15.95 | 15.95 | - | 35,750 |
| Oct 14, 2026 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - | 16,000 |
| Oct 13, 2026 | 15.90 | 15.95 | 15.85 | 15.95 | 15.95 | 0.31% | 25,500 |
| Oct 12, 2026 | 15.95 | 16.00 | 15.85 | 15.90 | 15.90 | - | 59,250 |
| Oct 9, 2026 | 15.85 | 15.95 | 15.85 | 15.90 | 15.90 | -0.31% | 49,000 |
| Oct 8, 2026 | 15.85 | 15.95 | 15.85 | 15.95 | 15.95 | - | 42,500 |
| Oct 7, 2026 | 15.90 | 15.95 | 15.85 | 15.95 | 15.95 | 0.31% | 43,250 |
| Oct 6, 2026 | 15.90 | 15.95 | 15.85 | 15.90 | 15.90 | - | 24,750 |
| Oct 5, 2026 | 15.85 | 15.95 | 15.85 | 15.90 | 15.90 | 0.32% | 23,750 |
| Oct 2, 2026 | 15.85 | 15.95 | 15.85 | 15.85 | 15.85 | -0.31% | 34,250 |
| Oct 1, 2026 | 15.85 | 15.90 | 15.85 | 15.90 | 15.90 | - | 23,500 |
| Sep 30, 2026 | 15.75 | 15.90 | 15.75 | 15.90 | 15.90 | 0.95% | 47,000 |
| Sep 29, 2026 | 15.75 | 15.85 | 15.75 | 15.75 | 15.75 | -0.32% | 25,000 |
| Sep 28, 2026 | 15.75 | 15.80 | 15.75 | 15.80 | 15.80 | 0.32% | 27,750 |
| Sep 25, 2026 | 15.80 | 15.80 | 15.75 | 15.75 | 15.75 | - | 35,750 |
| 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 |