Nextensa NV/SA (EBR:NEXTA)
Belgium · Delayed Price · Currency is EUR 42.00
+0.20 (0.48%)
Sep 18, 2025, 5:35 PM CET
Nextensa NV/SA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 42.30 | 42.50 | 42.00 | 42.00 | 42.00 | 0.48% | 429 |
| Sep 17, 2025 | 41.90 | 42.00 | 41.50 | 41.80 | 41.80 | -0.24% | 1,436 |
| Sep 16, 2025 | 41.90 | 42.00 | 41.90 | 41.90 | 41.90 | -0.71% | 448 |
| Sep 15, 2025 | 41.90 | 42.20 | 41.90 | 42.20 | 42.20 | -0.24% | 510 |
| Sep 12, 2025 | 42.00 | 42.30 | 42.00 | 42.30 | 42.30 | 0.71% | 322 |
| Sep 11, 2025 | 41.90 | 42.20 | 41.60 | 42.00 | 42.00 | 0.24% | 418 |
| Sep 10, 2025 | 42.30 | 42.30 | 41.90 | 41.90 | 41.90 | -0.24% | 358 |
| Sep 9, 2025 | 41.90 | 42.30 | 41.90 | 42.00 | 42.00 | 0.24% | 786 |
| Sep 8, 2025 | 41.90 | 42.10 | 41.90 | 41.90 | 41.90 | - | 517 |
| Sep 5, 2025 | 42.00 | 42.10 | 41.40 | 41.90 | 41.90 | -0.48% | 1,064 |
| Sep 4, 2025 | 41.80 | 42.60 | 41.70 | 42.10 | 42.10 | 0.24% | 1,190 |
| Sep 3, 2025 | 41.90 | 42.30 | 41.80 | 42.00 | 42.00 | - | 1,546 |
| Sep 2, 2025 | 42.00 | 42.20 | 42.00 | 42.00 | 42.00 | -0.47% | 1,431 |
| Sep 1, 2025 | 42.00 | 43.00 | 42.00 | 42.20 | 42.20 | - | 1,143 |
| Aug 29, 2025 | 42.60 | 42.80 | 42.20 | 42.20 | 42.20 | 0.72% | 1,489 |
| Aug 28, 2025 | 41.90 | 41.90 | 41.40 | 41.90 | 41.90 | - | 640 |
| Aug 27, 2025 | 41.80 | 41.90 | 41.30 | 41.90 | 41.90 | 0.24% | 1,224 |
| Aug 26, 2025 | 42.40 | 42.40 | 41.80 | 41.80 | 41.80 | -0.48% | 714 |
| Aug 25, 2025 | 41.90 | 42.00 | 41.90 | 42.00 | 42.00 | - | 130 |
| Aug 22, 2025 | 42.30 | 42.30 | 41.90 | 42.00 | 42.00 | -0.24% | 903 |
| Aug 21, 2025 | 43.50 | 43.50 | 42.10 | 42.10 | 42.10 | 0.48% | 1,013 |
| Aug 20, 2025 | 42.00 | 42.10 | 41.90 | 41.90 | 41.90 | -0.48% | 432 |
| Aug 19, 2025 | 42.60 | 42.60 | 42.10 | 42.10 | 42.10 | - | 484 |
| Aug 18, 2025 | 43.20 | 43.20 | 42.10 | 42.10 | 42.10 | -2.77% | 1,949 |
| Aug 15, 2025 | 43.60 | 43.60 | 43.20 | 43.30 | 43.30 | - | 357 |
| Aug 14, 2025 | 43.20 | 43.50 | 43.00 | 43.30 | 43.30 | 1.88% | 4,395 |
| Aug 13, 2025 | 42.10 | 42.80 | 42.10 | 42.50 | 42.50 | 0.95% | 811 |
| Aug 12, 2025 | 42.80 | 42.80 | 42.10 | 42.10 | 42.10 | -0.94% | 537 |
| Aug 11, 2025 | 41.60 | 42.50 | 41.60 | 42.50 | 42.50 | 2.41% | 812 |
| Aug 8, 2025 | 41.60 | 41.70 | 41.30 | 41.50 | 41.50 | -0.72% | 1,686 |
| Aug 7, 2025 | 41.70 | 42.00 | 41.60 | 41.80 | 41.80 | 0.24% | 430 |
| Aug 6, 2025 | 42.60 | 42.60 | 41.70 | 41.70 | 41.70 | -1.18% | 449 |
| Aug 5, 2025 | 41.90 | 42.20 | 41.90 | 42.20 | 42.20 | 0.96% | 105 |
| Aug 4, 2025 | 42.10 | 42.10 | 41.80 | 41.80 | 41.80 | -0.48% | 355 |
| Aug 1, 2025 | 42.00 | 42.00 | 41.70 | 42.00 | 42.00 | 0.96% | 231 |
| Jul 31, 2025 | 41.80 | 42.00 | 41.50 | 41.60 | 41.60 | -1.19% | 460 |
| Jul 30, 2025 | 42.00 | 42.10 | 41.70 | 42.10 | 42.10 | 0.24% | 316 |
| Jul 29, 2025 | 42.80 | 42.80 | 41.90 | 42.00 | 42.00 | -2.78% | 288 |
| Jul 28, 2025 | 43.10 | 43.20 | 42.50 | 43.20 | 43.20 | 0.23% | 845 |
| Jul 25, 2025 | 42.80 | 43.10 | 42.50 | 43.10 | 43.10 | 0.23% | 507 |
| Jul 24, 2025 | 43.10 | 43.50 | 43.00 | 43.00 | 43.00 | -0.69% | 10,490 |
| Jul 23, 2025 | 42.20 | 43.30 | 42.20 | 43.30 | 43.30 | 1.88% | 2,064 |
| Jul 22, 2025 | 41.90 | 42.50 | 41.80 | 42.50 | 42.50 | 1.43% | 459 |
| Jul 21, 2025 | 42.30 | 42.30 | 41.80 | 41.90 | 41.90 | -1.41% | 370 |
| Jul 18, 2025 | 41.90 | 42.60 | 41.80 | 42.50 | 42.50 | 0.71% | 1,011 |
| Jul 17, 2025 | 42.10 | 42.50 | 41.50 | 42.20 | 42.20 | 2.68% | 1,107 |
| Jul 16, 2025 | 42.10 | 42.10 | 41.10 | 41.10 | 41.10 | -3.07% | 874 |
| Jul 15, 2025 | 42.00 | 42.60 | 41.80 | 42.40 | 42.40 | 0.71% | 1,073 |
| Jul 14, 2025 | 41.40 | 42.10 | 41.40 | 42.10 | 42.10 | 1.94% | 1,018 |
| Jul 11, 2025 | 41.30 | 41.30 | 41.30 | 41.30 | 41.30 | -0.48% | 303 |