Nextensa NV/SA (EBR:NEXTA)
Belgium · Delayed Price · Currency is EUR 47.00
-0.40 (-0.84%)
At close: Mar 5, 2026
Nextensa NV/SA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 47.70 | 47.70 | 47.00 | 47.00 | 47.00 | -0.84% | 2,172 |
| Mar 4, 2026 | 47.80 | 47.80 | 47.00 | 47.40 | 47.40 | -0.84% | 793 |
| Mar 3, 2026 | 48.90 | 48.90 | 47.80 | 47.80 | 47.80 | -1.65% | 2,415 |
| Mar 2, 2026 | 48.60 | 48.90 | 48.20 | 48.60 | 48.60 | 1.46% | 1,926 |
| Feb 27, 2026 | 47.00 | 48.00 | 47.00 | 47.90 | 47.90 | 1.91% | 1,639 |
| Feb 26, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | 798 |
| Feb 25, 2026 | 46.00 | 47.00 | 45.90 | 47.00 | 47.00 | 2.40% | 2,521 |
| Feb 24, 2026 | 45.90 | 45.90 | 45.40 | 45.90 | 45.90 | 0.22% | 1,538 |
| Feb 23, 2026 | 45.90 | 45.90 | 45.50 | 45.80 | 45.80 | -0.22% | 1,028 |
| Feb 20, 2026 | 46.00 | 46.00 | 45.60 | 45.90 | 45.90 | 0.22% | 1,682 |
| Feb 19, 2026 | 45.60 | 46.20 | 45.60 | 45.80 | 45.80 | 1.33% | 1,389 |
| Feb 18, 2026 | 45.10 | 46.20 | 45.10 | 45.20 | 45.20 | -1.74% | 2,104 |
| Feb 17, 2026 | 45.90 | 46.20 | 45.80 | 46.00 | 46.00 | 0.22% | 4,534 |
| Feb 16, 2026 | 45.30 | 45.90 | 45.30 | 45.90 | 45.90 | 1.77% | 1,559 |
| Feb 13, 2026 | 45.20 | 45.50 | 44.70 | 45.10 | 45.10 | 0.67% | 3,478 |
| 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 |