Next Geosolutions Europe SpA (BIT:NXT)
Italy · Delayed Price · Currency is EUR 13.15
+0.25 (1.94%)
At close: May 8, 2026
BIT:NXT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 12.95 | 13.20 | 12.95 | 13.15 | 13.15 | 1.94% | 61,000 |
| May 7, 2026 | 12.85 | 12.90 | 12.65 | 12.90 | 12.90 | 0.78% | 18,750 |
| May 6, 2026 | 12.65 | 12.90 | 12.65 | 12.80 | 12.80 | 1.59% | 38,750 |
| May 5, 2026 | 12.65 | 12.75 | 12.15 | 12.60 | 12.60 | -0.79% | 49,750 |
| May 4, 2026 | 12.20 | 12.80 | 12.20 | 12.70 | 12.70 | 4.10% | 102,750 |
| Apr 30, 2026 | 12.00 | 12.20 | 11.90 | 12.20 | 12.20 | 2.52% | 160,250 |
| Apr 29, 2026 | 11.95 | 12.10 | 11.90 | 11.90 | 11.90 | -0.83% | 7,250 |
| Apr 28, 2026 | 12.00 | 12.05 | 11.80 | 12.00 | 12.00 | - | 14,000 |
| Apr 27, 2026 | 12.10 | 12.10 | 11.80 | 12.00 | 12.00 | -2.04% | 76,750 |
| Apr 24, 2026 | 12.55 | 12.55 | 11.90 | 12.25 | 12.25 | -1.61% | 40,250 |
| Apr 23, 2026 | 12.40 | 12.60 | 12.10 | 12.45 | 12.45 | 1.22% | 41,000 |
| Apr 22, 2026 | 12.90 | 12.90 | 12.15 | 12.30 | 12.30 | -3.15% | 35,500 |
| Apr 21, 2026 | 13.40 | 13.60 | 12.40 | 12.70 | 12.70 | -4.87% | 96,000 |
| Apr 20, 2026 | 13.30 | 13.65 | 13.15 | 13.35 | 13.35 | - | 146,250 |
| Apr 17, 2026 | 13.00 | 13.60 | 12.95 | 13.35 | 13.35 | 2.30% | 173,750 |
| Apr 16, 2026 | 13.05 | 13.05 | 12.90 | 13.05 | 13.05 | 0.38% | 14,000 |
| Apr 15, 2026 | 13.00 | 13.05 | 12.95 | 13.00 | 13.00 | - | 15,000 |
| Apr 14, 2026 | 13.00 | 13.15 | 12.80 | 13.00 | 13.00 | 0.39% | 60,750 |
| Apr 13, 2026 | 12.90 | 13.00 | 12.80 | 12.95 | 12.95 | - | 14,250 |
| Apr 10, 2026 | 12.90 | 13.00 | 12.80 | 12.95 | 12.95 | 1.17% | 42,750 |
| Apr 9, 2026 | 12.55 | 12.80 | 12.55 | 12.80 | 12.80 | 1.59% | 28,000 |
| Apr 8, 2026 | 12.60 | 12.60 | 12.40 | 12.60 | 12.60 | 4.13% | 34,500 |
| Apr 7, 2026 | 12.15 | 12.25 | 11.95 | 12.10 | 12.10 | 0.41% | 9,750 |
| Apr 2, 2026 | 11.85 | 12.05 | 11.60 | 12.05 | 12.05 | -0.82% | 8,500 |
| Apr 1, 2026 | 12.20 | 12.45 | 11.95 | 12.15 | 12.15 | 6.58% | 34,000 |
| Mar 31, 2026 | 10.80 | 11.45 | 10.80 | 11.40 | 11.40 | 5.56% | 17,000 |
| Mar 30, 2026 | 11.65 | 11.80 | 10.75 | 10.80 | 10.80 | -8.47% | 64,250 |
| Mar 27, 2026 | 12.75 | 13.00 | 11.55 | 11.80 | 11.80 | -5.98% | 43,000 |
| Mar 26, 2026 | 12.45 | 12.65 | 12.45 | 12.55 | 12.55 | 0.80% | 7,000 |
| Mar 25, 2026 | 12.40 | 12.65 | 12.30 | 12.45 | 12.45 | 2.89% | 18,500 |
| Mar 24, 2026 | 12.25 | 12.30 | 12.10 | 12.10 | 12.10 | - | 5,000 |
| Mar 23, 2026 | 12.10 | 12.25 | 12.00 | 12.10 | 12.10 | - | 14,000 |
| Mar 20, 2026 | 12.30 | 12.30 | 12.05 | 12.10 | 12.10 | 0.41% | 4,250 |
| Mar 19, 2026 | 12.35 | 12.40 | 12.05 | 12.05 | 12.05 | -1.63% | 10,750 |
| Mar 18, 2026 | 11.90 | 12.55 | 11.90 | 12.25 | 12.25 | 3.38% | 11,750 |
| Mar 17, 2026 | 12.25 | 12.30 | 11.85 | 11.85 | 11.85 | -2.07% | 16,500 |
| Mar 16, 2026 | 12.15 | 12.45 | 12.00 | 12.10 | 12.10 | -0.82% | 8,500 |
| Mar 13, 2026 | 12.30 | 12.55 | 12.20 | 12.20 | 12.20 | -1.61% | 5,000 |
| Mar 12, 2026 | 13.00 | 13.00 | 12.40 | 12.40 | 12.40 | -3.13% | 13,750 |
| Mar 11, 2026 | 13.00 | 13.15 | 12.80 | 12.80 | 12.80 | - | 22,500 |
| Mar 10, 2026 | 12.80 | 13.00 | 12.60 | 12.80 | 12.80 | 2.40% | 17,000 |
| Mar 9, 2026 | 11.75 | 12.60 | 11.70 | 12.50 | 12.50 | 2.46% | 14,500 |
| Mar 6, 2026 | 12.40 | 12.45 | 12.10 | 12.20 | 12.20 | -2.01% | 7,750 |
| Mar 5, 2026 | 12.50 | 12.70 | 12.45 | 12.45 | 12.45 | -0.80% | 6,250 |
| Mar 4, 2026 | 12.25 | 12.80 | 12.25 | 12.55 | 12.55 | 4.15% | 20,000 |
| Mar 3, 2026 | 12.75 | 12.75 | 11.80 | 12.05 | 12.05 | -6.95% | 58,750 |
| Mar 2, 2026 | 13.45 | 13.50 | 12.80 | 12.95 | 12.95 | -6.83% | 62,000 |
| Feb 27, 2026 | 13.95 | 14.15 | 13.80 | 13.90 | 13.90 | -0.36% | 26,000 |
| Feb 26, 2026 | 13.90 | 14.20 | 13.85 | 13.95 | 13.95 | 0.36% | 28,750 |
| Feb 25, 2026 | 13.75 | 13.90 | 13.55 | 13.90 | 13.90 | 2.21% | 16,000 |