Nextensa NV/SA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	43.60	45.30	43.60	44.80	44.80	3.23%	3,799
Feb 11, 2026	43.80	44.00	43.30	43.40	43.40	-1.14%	4,900
Feb 10, 2026	43.00	43.90	43.00	43.90	43.90	1.39%	1,758
Feb 9, 2026	43.10	43.40	43.10	43.30	43.30	0.70%	999
Feb 6, 2026	42.90	43.00	42.90	43.00	43.00	0.23%	153
Feb 5, 2026	43.00	43.00	42.90	42.90	42.90	-0.46%	71
Feb 4, 2026	43.10	43.20	43.10	43.10	43.10	-	195
Feb 3, 2026	43.60	43.60	43.00	43.10	43.10	-0.69%	980
Feb 2, 2026	42.60	43.60	42.60	43.40	43.40	1.88%	1,886
Jan 30, 2026	42.80	43.00	42.60	42.60	42.60	-0.47%	1,526
Jan 29, 2026	43.60	43.60	42.50	42.80	42.80	-1.83%	3,133
Jan 28, 2026	43.60	43.90	43.60	43.60	43.60	-0.46%	1,686
Jan 27, 2026	43.70	44.00	43.70	43.80	43.80	0.46%	401
Jan 26, 2026	43.80	44.00	43.30	43.60	43.60	1.16%	1,571
Jan 23, 2026	43.50	43.80	43.00	43.10	43.10	-1.82%	759
Jan 22, 2026	44.00	44.00	43.30	43.90	43.90	0.46%	1,141
Jan 21, 2026	43.70	43.70	43.40	43.70	43.70	-	178
Jan 20, 2026	43.80	43.80	43.70	43.70	43.70	-0.46%	834
Jan 19, 2026	44.50	44.50	43.80	43.90	43.90	-0.90%	1,456
Jan 16, 2026	44.80	44.80	44.30	44.30	44.30	-1.12%	1,345
Jan 15, 2026	45.60	46.20	44.10	44.80	44.80	-1.75%	4,204
Jan 14, 2026	46.60	46.60	45.60	45.60	45.60	-1.51%	1,836
Jan 13, 2026	46.60	46.60	46.00	46.30	46.30	1.76%	1,695
Jan 12, 2026	46.30	46.60	45.50	45.50	45.50	-1.73%	2,675
Jan 9, 2026	44.80	46.30	44.80	46.30	46.30	4.51%	4,314
Jan 8, 2026	44.10	44.50	44.10	44.30	44.30	0.68%	1,832
Jan 7, 2026	44.20	44.20	44.00	44.00	44.00	0.92%	936
Jan 6, 2026	43.40	44.20	43.40	43.60	43.60	1.40%	1,693
Jan 5, 2026	42.60	43.00	42.10	43.00	43.00	1.42%	2,301
Jan 2, 2026	42.40	42.50	42.10	42.40	42.40	-0.70%	550
Dec 31, 2025	42.90	42.90	42.10	42.70	42.70	1.18%	2,272
Dec 30, 2025	42.20	42.50	42.10	42.20	42.20	-	907
Dec 29, 2025	42.30	42.60	42.10	42.20	42.20	0.24%	1,044
Dec 24, 2025	42.10	42.10	42.00	42.10	42.10	-	1,050
Dec 23, 2025	42.30	42.40	42.00	42.10	42.10	-0.47%	785
Dec 22, 2025	42.50	42.50	42.00	42.30	42.30	-0.47%	1,193
Dec 19, 2025	42.70	42.90	42.50	42.50	42.50	-0.23%	1,304
Dec 18, 2025	42.50	42.70	42.30	42.60	42.60	0.24%	1,844
Dec 17, 2025	42.50	42.50	42.50	42.50	42.50	-0.23%	185
Dec 16, 2025	42.60	42.60	42.60	42.60	42.60	-	-
Dec 15, 2025	42.80	43.20	42.60	42.60	42.60	-	764
Dec 12, 2025	42.60	42.70	42.50	42.60	42.60	-	1,266
Dec 11, 2025	42.60	42.60	42.60	42.60	42.60	-1.16%	463
Dec 10, 2025	43.00	43.20	42.80	43.10	43.10	0.70%	486
Dec 9, 2025	42.80	43.00	42.80	42.80	42.80	-0.70%	288
Dec 8, 2025	43.70	43.70	43.10	43.10	43.10	-1.60%	849
Dec 5, 2025	43.90	43.90	43.40	43.80	43.80	0.46%	371
Dec 4, 2025	42.70	43.60	42.70	43.60	43.60	2.11%	1,605
Dec 3, 2025	42.50	42.70	42.40	42.70	42.70	0.71%	1,333
Dec 2, 2025	43.00	43.00	42.40	42.40	42.40	-1.40%	1,985