Nextensa NV/SA (EBR:NEXTA)
Belgium · Delayed Price · Currency is EUR 43.10
-0.80 (-1.82%)
Jan 23, 2026, 5:35 PM CET
Nextensa NV/SA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 1, 2025 | 43.50 | 43.80 | 43.00 | 43.00 | 43.00 | - | 1,467 |
| Nov 28, 2025 | 42.80 | 43.00 | 42.80 | 43.00 | 43.00 | 0.70% | 878 |
| Nov 27, 2025 | 43.10 | 43.10 | 42.70 | 42.70 | 42.70 | -1.39% | 978 |
| Nov 26, 2025 | 43.30 | 43.90 | 43.00 | 43.30 | 43.30 | - | 1,799 |
| Nov 25, 2025 | 42.70 | 44.10 | 42.70 | 43.30 | 43.30 | 1.17% | 2,957 |
| Nov 24, 2025 | 43.10 | 43.10 | 41.80 | 42.80 | 42.80 | -0.47% | 2,755 |
| Nov 21, 2025 | 42.00 | 43.00 | 42.00 | 43.00 | 43.00 | 1.42% | 1,882 |
| Nov 20, 2025 | 42.00 | 42.50 | 41.80 | 42.40 | 42.40 | 2.42% | 825 |
| Nov 19, 2025 | 41.30 | 41.90 | 41.30 | 41.40 | 41.40 | -0.72% | 370 |
| Nov 18, 2025 | 41.80 | 41.80 | 41.70 | 41.70 | 41.70 | -0.24% | 395 |
| Nov 17, 2025 | 41.90 | 42.00 | 41.50 | 41.80 | 41.80 | - | 2,112 |
| Nov 14, 2025 | 41.00 | 41.80 | 41.00 | 41.80 | 41.80 | 2.45% | 3,111 |
| Nov 13, 2025 | 40.80 | 41.00 | 40.80 | 40.80 | 40.80 | - | 21,712 |
| Nov 12, 2025 | 40.80 | 40.80 | 40.30 | 40.80 | 40.80 | 1.24% | 1,096 |
| Nov 11, 2025 | 40.80 | 40.80 | 40.20 | 40.30 | 40.30 | -1.23% | 927 |