NX Filtration N.V. (BST:9KJ)
Germany · Delayed Price · Currency is EUR 3.065
+0.065 (2.17%)
At close: Oct 30, 2026
BST:9KJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 3.08 | 3.17 | 3.01 | 3.07 | 3.07 | 2.17% | - |
| Oct 29, 2026 | 3.20 | 3.26 | 3.00 | 3.00 | 3.00 | -6.54% | 3,000 |
| Oct 28, 2026 | 3.17 | 3.28 | 3.14 | 3.21 | 3.21 | 0.78% | - |
| Oct 27, 2026 | 3.12 | 3.25 | 3.06 | 3.19 | 3.19 | 0.47% | - |
| Oct 26, 2026 | 3.13 | 3.20 | 3.09 | 3.17 | 3.17 | 1.44% | - |
| Oct 23, 2026 | 3.11 | 3.17 | 3.09 | 3.13 | 3.13 | - | - |
| Oct 22, 2026 | 3.13 | 3.20 | 3.12 | 3.13 | 3.13 | -1.26% | - |
| Oct 21, 2026 | 3.14 | 3.20 | 3.11 | 3.17 | 3.17 | 1.12% | - |
| Oct 20, 2026 | 3.12 | 3.19 | 3.10 | 3.13 | 3.13 | 0.16% | - |
| Oct 19, 2026 | 3.18 | 3.20 | 3.13 | 3.13 | 3.13 | -2.04% | - |
| Oct 16, 2026 | 3.23 | 3.28 | 3.19 | 3.19 | 3.19 | -0.93% | - |
| Oct 15, 2026 | 3.22 | 3.37 | 3.17 | 3.22 | 3.22 | -4.17% | - |
| Oct 14, 2026 | 3.23 | 3.37 | 3.22 | 3.36 | 3.36 | 4.51% | 1,540 |
| Oct 13, 2026 | 3.18 | 3.30 | 3.18 | 3.22 | 3.22 | 0.78% | - |
| Oct 12, 2026 | 3.17 | 3.28 | 3.14 | 3.19 | 3.19 | 0.79% | - |
| Oct 9, 2026 | 3.15 | 3.22 | 3.13 | 3.17 | 3.17 | 0.64% | - |
| Oct 8, 2026 | 3.27 | 3.38 | 3.12 | 3.15 | 3.15 | -6.12% | 50 |
| Oct 7, 2026 | 3.19 | 3.38 | 3.14 | 3.35 | 3.35 | 3.72% | 500 |
| Oct 6, 2026 | 3.21 | 3.29 | 3.20 | 3.23 | 3.23 | 0.62% | 500 |
| Oct 5, 2026 | 3.20 | 3.28 | 3.19 | 3.21 | 3.21 | 0.16% | - |
| Oct 2, 2026 | 3.22 | 3.27 | 3.20 | 3.21 | 3.21 | -0.62% | - |
| Oct 1, 2026 | 3.24 | 3.32 | 3.21 | 3.23 | 3.23 | -0.92% | - |
| Sep 30, 2026 | 3.33 | 3.37 | 3.26 | 3.26 | 3.26 | -1.96% | 100 |
| Sep 29, 2026 | 3.33 | 3.49 | 3.26 | 3.32 | 3.32 | -3.49% | 100 |
| Sep 28, 2026 | 3.42 | 3.52 | 3.28 | 3.44 | 3.44 | - | - |
| Sep 25, 2026 | 3.26 | 3.55 | 3.21 | 3.44 | 3.44 | 2.23% | 4,000 |
| Sep 24, 2026 | 3.17 | 3.37 | 3.09 | 3.37 | 3.37 | 4.67% | - |
| Sep 23, 2026 | 3.21 | 3.30 | 3.14 | 3.22 | 3.22 | 0.63% | - |
| Sep 22, 2026 | 3.09 | 3.34 | 3.07 | 3.20 | 3.20 | 2.73% | 800 |
| Sep 21, 2026 | 3.04 | 3.16 | 3.02 | 3.11 | 3.11 | 1.97% | - |
| Sep 18, 2026 | 3.00 | 3.10 | 2.98 | 3.05 | 3.05 | 1.33% | - |
| Sep 17, 2026 | 2.98 | 3.08 | 2.96 | 3.01 | 3.01 | 2.21% | - |
| Sep 16, 2026 | 2.93 | 3.04 | 2.90 | 2.95 | 2.95 | 0.34% | - |
| Sep 15, 2026 | 2.93 | 3.06 | 2.93 | 2.94 | 2.94 | -2.00% | - |
| Sep 14, 2026 | 2.95 | 3.11 | 2.95 | 3.00 | 3.00 | -0.99% | - |
| Sep 11, 2026 | 3.11 | 3.14 | 3.03 | 3.03 | 3.03 | -0.66% | - |
| Sep 10, 2026 | 3.05 | 3.19 | 3.04 | 3.05 | 3.05 | -1.77% | 12 |
| Sep 9, 2026 | 3.02 | 3.16 | 3.02 | 3.10 | 3.10 | -0.16% | - |
| Sep 8, 2026 | 3.03 | 3.22 | 3.03 | 3.11 | 3.11 | -0.32% | - |
| Sep 7, 2026 | 3.08 | 3.20 | 3.08 | 3.12 | 3.12 | -1.58% | - |
| Sep 4, 2026 | 3.01 | 3.22 | 3.01 | 3.17 | 3.17 | 2.10% | - |
| Sep 3, 2026 | 3.01 | 3.19 | 3.01 | 3.10 | 3.10 | -0.16% | - |
| Sep 2, 2026 | 3.09 | 3.20 | 3.09 | 3.11 | 3.11 | 0.49% | - |
| Sep 1, 2026 | 3.04 | 3.20 | 3.04 | 3.09 | 3.09 | -1.44% | - |
| Aug 31, 2026 | 3.08 | 3.27 | 3.08 | 3.14 | 3.14 | -1.42% | - |
| Aug 28, 2026 | 3.26 | 3.28 | 3.18 | 3.18 | 3.18 | -3.64% | - |
| Aug 27, 2026 | 3.37 | 3.53 | 3.15 | 3.30 | 3.30 | -5.98% | 718 |
| Aug 26, 2026 | 3.95 | 3.95 | 3.50 | 3.51 | 3.51 | -1.27% | - |
| Aug 25, 2026 | 3.55 | 3.60 | 3.37 | 3.56 | 3.56 | 2.45% | - |
| Aug 24, 2026 | 3.34 | 3.70 | 3.33 | 3.47 | 3.47 | -0.14% | - |