Nextensa NV/SA (EBR:NEXTA)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 40.20 | 41.00 | 40.20 | 41.00 | 41.00 | 1.23% | 450 |
| Oct 29, 2025 | 40.50 | 40.80 | 40.50 | 40.50 | 40.50 | - | 933 |
| Oct 28, 2025 | 40.50 | 40.70 | 40.50 | 40.50 | 40.50 | -0.25% | 223,003 |
| Oct 27, 2025 | 40.60 | 40.70 | 40.50 | 40.60 | 40.60 | -0.49% | 957 |
| Oct 24, 2025 | 40.70 | 40.90 | 40.30 | 40.80 | 40.80 | 0.25% | 1,585 |
| Oct 23, 2025 | 40.70 | 40.90 | 40.70 | 40.70 | 40.70 | 0.25% | 286 |
| Oct 22, 2025 | 40.70 | 41.40 | 40.60 | 40.60 | 40.60 | -0.25% | 1,673 |
| Oct 21, 2025 | 40.80 | 40.80 | 40.60 | 40.70 | 40.70 | -0.25% | 2,189 |
| Oct 20, 2025 | 40.70 | 41.10 | 40.50 | 40.80 | 40.80 | 1.49% | 1,451 |
| Oct 17, 2025 | 40.50 | 40.50 | 40.10 | 40.20 | 40.20 | -0.74% | 1,409 |
| Oct 16, 2025 | 40.60 | 41.00 | 40.50 | 40.50 | 40.50 | -0.74% | 497 |
| Oct 15, 2025 | 41.00 | 41.00 | 40.60 | 40.80 | 40.80 | -0.24% | 16,025 |
| Oct 14, 2025 | 40.60 | 41.00 | 40.60 | 40.90 | 40.90 | 0.74% | 883 |
| Oct 13, 2025 | 40.50 | 40.80 | 40.50 | 40.60 | 40.60 | - | 20,582 |
| Oct 10, 2025 | 40.80 | 41.00 | 40.60 | 40.60 | 40.60 | -0.73% | 1,214 |
| Oct 9, 2025 | 40.60 | 41.10 | 40.60 | 40.90 | 40.90 | - | 3,050 |
| Oct 8, 2025 | 40.70 | 41.00 | 40.50 | 40.90 | 40.90 | 0.25% | 1,792 |
| Oct 7, 2025 | 41.40 | 41.40 | 40.60 | 40.80 | 40.80 | -0.49% | 2,255 |
| Oct 6, 2025 | 41.00 | 41.00 | 40.80 | 41.00 | 41.00 | - | 1,143 |
| Oct 3, 2025 | 41.10 | 41.50 | 41.00 | 41.00 | 41.00 | - | 336 |
| Oct 2, 2025 | 41.30 | 41.70 | 41.00 | 41.00 | 41.00 | -0.24% | 284 |
| Oct 1, 2025 | 41.30 | 41.60 | 41.10 | 41.10 | 41.10 | -1.20% | 1,032 |
| Sep 30, 2025 | 41.20 | 41.60 | 41.20 | 41.60 | 41.60 | 0.73% | 411 |
| Sep 29, 2025 | 41.60 | 41.80 | 41.20 | 41.30 | 41.30 | 0.24% | 1,430 |
| Sep 26, 2025 | 41.90 | 41.90 | 41.20 | 41.20 | 41.20 | -0.72% | 494 |
| Sep 25, 2025 | 41.60 | 42.00 | 41.20 | 41.50 | 41.50 | -2.12% | 1,491 |
| Sep 24, 2025 | 42.00 | 42.40 | 41.30 | 42.40 | 42.40 | 0.47% | 816 |
| Sep 23, 2025 | 42.00 | 42.20 | 41.80 | 42.20 | 42.20 | 0.48% | 706 |
| Sep 22, 2025 | 42.00 | 42.00 | 41.50 | 42.00 | 42.00 | - | 270 |
| Sep 19, 2025 | 41.60 | 42.40 | 41.30 | 42.00 | 42.00 | - | 1,465 |
| 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 |