Nueva Expresión Textil, S.A. (BME:NXT)
Spain · Delayed Price · Currency is EUR 1.102
+0.008 (0.73%)
Aug 7, 2026, 1:04 PM CET
Nueva Expresión Textil Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 1.09 | 1.11 | 1.07 | 1.10 | - | 0.73% | 698,396 |
| Aug 6, 2026 | 1.04 | 1.09 | 1.04 | 1.09 | 1.09 | 4.59% | 1,162,469 |
| Aug 5, 2026 | 1.06 | 1.06 | 1.04 | 1.05 | 1.05 | -0.38% | 400,623 |
| Aug 4, 2026 | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | 0.38% | 252,731 |
| Aug 3, 2026 | 1.07 | 1.07 | 1.04 | 1.05 | 1.05 | -1.51% | 553,016 |
| Jul 31, 2026 | 1.08 | 1.09 | 1.06 | 1.06 | 1.06 | -1.48% | 893,128 |
| Jul 30, 2026 | 1.05 | 1.08 | 1.05 | 1.08 | 1.08 | 2.67% | 759,560 |
| Jul 29, 2026 | 1.03 | 1.08 | 1.03 | 1.05 | 1.05 | 2.74% | 1,342,021 |
| Jul 28, 2026 | 1.03 | 1.04 | 1.01 | 1.02 | 1.02 | 0.20% | 688,009 |
| Jul 27, 2026 | 1.03 | 1.05 | 1.01 | 1.02 | 1.02 | -0.39% | 727,791 |
| Jul 24, 2026 | 1.03 | 1.03 | 1.01 | 1.02 | 1.02 | 0.20% | 642,685 |
| Jul 23, 2026 | 1.04 | 1.04 | 1.01 | 1.02 | 1.02 | -1.54% | 1,353,144 |
| Jul 22, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -0.95% | 584,354 |
| Jul 21, 2026 | 1.05 | 1.05 | 1.03 | 1.05 | 1.05 | 0.58% | 744,677 |
| Jul 20, 2026 | 1.05 | 1.06 | 1.04 | 1.04 | 1.04 | -1.33% | 425,150 |
| Jul 17, 2026 | 1.05 | 1.06 | 1.03 | 1.06 | 1.06 | -0.19% | 1,180,053 |
| Jul 16, 2026 | 1.07 | 1.07 | 1.05 | 1.06 | 1.06 | -0.75% | 581,661 |
| Jul 15, 2026 | 1.07 | 1.07 | 1.05 | 1.07 | 1.07 | 0.19% | 579,649 |
| Jul 14, 2026 | 1.05 | 1.08 | 1.04 | 1.06 | 1.06 | 1.92% | 846,918 |
| Jul 13, 2026 | 1.06 | 1.06 | 1.03 | 1.04 | 1.04 | -1.69% | 1,050,194 |
| Jul 10, 2026 | 1.08 | 1.08 | 1.05 | 1.06 | 1.06 | -0.75% | 876,417 |
| Jul 9, 2026 | 1.08 | 1.09 | 1.07 | 1.07 | 1.07 | 0.94% | 821,437 |
| Jul 8, 2026 | 1.06 | 1.09 | 1.04 | 1.06 | 1.06 | -0.75% | 854,583 |
| Jul 7, 2026 | 1.07 | 1.11 | 1.05 | 1.07 | 1.07 | -0.19% | 3,229,619 |
| Jul 6, 2026 | 1.03 | 1.07 | 1.02 | 1.07 | 1.07 | 4.29% | 2,198,040 |
| Jul 3, 2026 | 0.99 | 1.03 | 0.98 | 1.03 | 1.03 | 4.37% | 1,696,398 |
| Jul 2, 2026 | 0.99 | 0.99 | 0.97 | 0.98 | 0.98 | 0.61% | 552,621 |
| Jul 1, 2026 | 0.98 | 1.00 | 0.97 | 0.98 | 0.98 | -0.31% | 702,279 |
| Jun 30, 2026 | 0.98 | 0.99 | 0.98 | 0.98 | 0.98 | 0.41% | 564,929 |
| Jun 29, 2026 | 0.99 | 0.99 | 0.97 | 0.98 | 0.98 | -0.91% | 1,133,595 |
| Jun 26, 2026 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | -0.30% | 796,583 |
| Jun 25, 2026 | 1.00 | 1.00 | 0.98 | 0.99 | 0.99 | -0.20% | 814,301 |
| Jun 24, 2026 | 1.00 | 1.01 | 0.98 | 0.99 | 0.99 | -0.60% | 1,391,471 |
| Jun 23, 2026 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | -0.80% | 763,291 |
| Jun 22, 2026 | 1.01 | 1.02 | 0.96 | 1.00 | 1.00 | -0.40% | 2,158,124 |
| Jun 19, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | 0.60% | 753,573 |
| Jun 18, 2026 | 1.01 | 1.01 | 0.99 | 1.00 | 1.00 | -0.60% | 1,100,050 |
| Jun 17, 2026 | 1.03 | 1.04 | 1.00 | 1.01 | 1.01 | -1.18% | 2,594,641 |
| Jun 16, 2026 | 1.03 | 1.03 | 1.01 | 1.02 | 1.02 | -0.58% | 1,173,246 |
| Jun 15, 2026 | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | 2.60% | 1,472,092 |
| Jun 12, 2026 | 0.99 | 1.01 | 0.98 | 1.00 | 1.00 | 2.04% | 2,055,952 |
| Jun 11, 2026 | 0.98 | 1.00 | 0.96 | 0.98 | 0.98 | 0.72% | 1,159,097 |
| Jun 10, 2026 | 0.97 | 0.99 | 0.95 | 0.97 | 0.97 | 0.31% | 1,191,336 |
| Jun 9, 2026 | 0.96 | 0.99 | 0.96 | 0.97 | 0.97 | 1.04% | 1,342,129 |
| Jun 8, 2026 | 0.96 | 0.98 | 0.94 | 0.96 | 0.96 | -0.52% | 1,821,935 |
| Jun 5, 2026 | 1.00 | 1.02 | 0.96 | 0.97 | 0.97 | -2.23% | 2,215,753 |
| Jun 4, 2026 | 1.00 | 1.05 | 0.96 | 0.99 | 0.99 | -1.10% | 6,971,518 |
| Jun 3, 2026 | 0.96 | 1.00 | 0.95 | 1.00 | 1.00 | 4.50% | 2,685,844 |
| Jun 2, 2026 | 0.96 | 0.97 | 0.95 | 0.96 | 0.96 | 0.53% | 681,289 |
| Jun 1, 2026 | 0.95 | 0.98 | 0.94 | 0.95 | 0.95 | -0.42% | 1,236,227 |