Nueva Expresión Textil, S.A. (BME:NXT)
Spain · Delayed Price · Currency is EUR 1.118
+0.018 (1.64%)
Aug 27, 2026, 5:06 PM CET
Nueva Expresión Textil Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 1.11 | 1.12 | 1.11 | 1.12 | - | 1.64% | 238,608 |
| Aug 26, 2026 | 1.11 | 1.11 | 1.10 | 1.10 | 1.10 | -0.54% | 322,377 |
| Aug 25, 2026 | 1.11 | 1.12 | 1.10 | 1.11 | 1.11 | 0.91% | 281,489 |
| Aug 24, 2026 | 1.12 | 1.12 | 1.09 | 1.10 | 1.10 | -1.79% | 469,006 |
| Aug 21, 2026 | 1.12 | 1.13 | 1.11 | 1.12 | 1.12 | 0.18% | 532,729 |
| Aug 20, 2026 | 1.09 | 1.12 | 1.09 | 1.11 | 1.11 | 2.20% | 1,278,028 |
| Aug 19, 2026 | 1.11 | 1.11 | 1.09 | 1.09 | 1.09 | -2.85% | 802,292 |
| Aug 18, 2026 | 1.14 | 1.14 | 1.11 | 1.12 | 1.12 | -2.26% | 965,668 |
| Aug 17, 2026 | 1.16 | 1.16 | 1.14 | 1.15 | 1.15 | -0.69% | 687,257 |
| Aug 14, 2026 | 1.18 | 1.18 | 1.12 | 1.16 | 1.16 | -1.87% | 2,007,117 |
| Aug 13, 2026 | 1.19 | 1.21 | 1.16 | 1.18 | 1.18 | -0.67% | 1,729,938 |
| Aug 12, 2026 | 1.16 | 1.19 | 1.12 | 1.19 | 1.19 | 2.24% | 1,580,682 |
| Aug 11, 2026 | 1.12 | 1.17 | 1.12 | 1.16 | 1.16 | 3.57% | 3,208,837 |
| Aug 10, 2026 | 1.10 | 1.13 | 1.08 | 1.12 | 1.12 | 0.90% | 1,114,786 |
| Aug 7, 2026 | 1.09 | 1.14 | 1.07 | 1.11 | 1.11 | 1.46% | 1,848,501 |
| 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 |