Nextensa NV/SA (EBR:NEXTA)
Belgium flag Belgium · Delayed Price · Currency is EUR
40.70
-0.30 (-0.73%)
Oct 31, 2025, 2:18 PM CET

Nextensa NV/SA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202540.2041.0040.2041.0041.001.23%450
Oct 29, 202540.5040.8040.5040.5040.50-933
Oct 28, 202540.5040.7040.5040.5040.50-0.25%223,003
Oct 27, 202540.6040.7040.5040.6040.60-0.49%957
Oct 24, 202540.7040.9040.3040.8040.800.25%1,585
Oct 23, 202540.7040.9040.7040.7040.700.25%286
Oct 22, 202540.7041.4040.6040.6040.60-0.25%1,673
Oct 21, 202540.8040.8040.6040.7040.70-0.25%2,189
Oct 20, 202540.7041.1040.5040.8040.801.49%1,451
Oct 17, 202540.5040.5040.1040.2040.20-0.74%1,409
Oct 16, 202540.6041.0040.5040.5040.50-0.74%497
Oct 15, 202541.0041.0040.6040.8040.80-0.24%16,025
Oct 14, 202540.6041.0040.6040.9040.900.74%883
Oct 13, 202540.5040.8040.5040.6040.60-20,582
Oct 10, 202540.8041.0040.6040.6040.60-0.73%1,214
Oct 9, 202540.6041.1040.6040.9040.90-3,050
Oct 8, 202540.7041.0040.5040.9040.900.25%1,792
Oct 7, 202541.4041.4040.6040.8040.80-0.49%2,255
Oct 6, 202541.0041.0040.8041.0041.00-1,143
Oct 3, 202541.1041.5041.0041.0041.00-336
Oct 2, 202541.3041.7041.0041.0041.00-0.24%284
Oct 1, 202541.3041.6041.1041.1041.10-1.20%1,032
Sep 30, 202541.2041.6041.2041.6041.600.73%411
Sep 29, 202541.6041.8041.2041.3041.300.24%1,430
Sep 26, 202541.9041.9041.2041.2041.20-0.72%494
Sep 25, 202541.6042.0041.2041.5041.50-2.12%1,491
Sep 24, 202542.0042.4041.3042.4042.400.47%816
Sep 23, 202542.0042.2041.8042.2042.200.48%706
Sep 22, 202542.0042.0041.5042.0042.00-270
Sep 19, 202541.6042.4041.3042.0042.00-1,465
Sep 18, 202542.3042.5042.0042.0042.000.48%429
Sep 17, 202541.9042.0041.5041.8041.80-0.24%1,436
Sep 16, 202541.9042.0041.9041.9041.90-0.71%448
Sep 15, 202541.9042.2041.9042.2042.20-0.24%510
Sep 12, 202542.0042.3042.0042.3042.300.71%322
Sep 11, 202541.9042.2041.6042.0042.000.24%418
Sep 10, 202542.3042.3041.9041.9041.90-0.24%358
Sep 9, 202541.9042.3041.9042.0042.000.24%786
Sep 8, 202541.9042.1041.9041.9041.90-517
Sep 5, 202542.0042.1041.4041.9041.90-0.48%1,064
Sep 4, 202541.8042.6041.7042.1042.100.24%1,190
Sep 3, 202541.9042.3041.8042.0042.00-1,546
Sep 2, 202542.0042.2042.0042.0042.00-0.47%1,431
Sep 1, 202542.0043.0042.0042.2042.20-1,143
Aug 29, 202542.6042.8042.2042.2042.200.72%1,489
Aug 28, 202541.9041.9041.4041.9041.90-640
Aug 27, 202541.8041.9041.3041.9041.900.24%1,224
Aug 26, 202542.4042.4041.8041.8041.80-0.48%714
Aug 25, 202541.9042.0041.9042.0042.00-130
Aug 22, 202542.3042.3041.9042.0042.00-0.24%903