Nextensa NV/SA (EBR:NEXTA)
Belgium · Delayed Price · Currency is EUR 46.20
0.00 (0.00%)
Aug 20, 2026, 5:35 PM CET
Nextensa NV/SA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 46.24 | 46.25 | 46.10 | 46.20 | 46.20 | - | 1,072 |
| Aug 19, 2026 | 46.18 | 46.24 | 46.10 | 46.20 | 46.20 | - | 556 |
| Aug 18, 2026 | 46.10 | 46.24 | 46.10 | 46.20 | 46.20 | 0.22% | 13,207 |
| Aug 17, 2026 | 45.80 | 46.15 | 45.80 | 46.10 | 46.10 | 0.22% | 531 |
| Aug 14, 2026 | 45.32 | 46.15 | 45.32 | 46.00 | 46.00 | 0.88% | 83 |
| Aug 13, 2026 | 44.96 | 46.00 | 44.96 | 45.60 | 45.60 | -1.39% | 1,430 |
| Aug 12, 2026 | 45.07 | 46.25 | 45.07 | 46.25 | 46.25 | 2.88% | 342 |
| Aug 11, 2026 | 44.70 | 45.00 | 44.70 | 44.95 | 44.95 | 0.56% | 306 |
| Aug 10, 2026 | 45.00 | 45.00 | 44.70 | 44.70 | 44.70 | 0.15% | 13 |
| Aug 7, 2026 | 45.00 | 45.00 | 44.64 | 44.64 | 44.64 | -0.80% | 35 |
| Aug 6, 2026 | 44.60 | 45.00 | 44.41 | 45.00 | 45.00 | 0.89% | 377 |
| Aug 5, 2026 | 44.61 | 44.77 | 44.60 | 44.60 | 44.60 | -0.56% | 133 |
| Aug 4, 2026 | 44.61 | 44.85 | 44.60 | 44.85 | 44.85 | 0.56% | 438 |
| Aug 3, 2026 | 45.00 | 45.16 | 44.60 | 44.60 | 44.60 | -0.88% | 496 |
| Jul 31, 2026 | 44.70 | 45.20 | 44.60 | 45.00 | 45.00 | 0.66% | 1,263 |
| Jul 30, 2026 | 44.77 | 44.77 | 44.70 | 44.70 | 44.70 | -0.28% | 63 |
| Jul 29, 2026 | 44.76 | 45.17 | 44.30 | 44.83 | 44.83 | -0.28% | 1,015 |
| Jul 28, 2026 | 45.60 | 45.60 | 44.90 | 44.95 | 44.95 | -1.74% | 537 |
| Jul 27, 2026 | 45.80 | 45.80 | 45.45 | 45.75 | 45.75 | -0.55% | 247 |
| Jul 24, 2026 | 46.24 | 46.24 | 45.80 | 46.00 | 46.00 | -0.66% | 53 |
| Jul 23, 2026 | 45.80 | 46.31 | 45.80 | 46.31 | 46.31 | 1.10% | 71 |
| Jul 22, 2026 | 45.85 | 46.00 | 45.70 | 45.80 | 45.80 | 0.22% | 97 |
| Jul 21, 2026 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | - | - |
| Jul 20, 2026 | 45.00 | 45.70 | 45.00 | 45.70 | 45.70 | 3.72% | 494 |
| Jul 17, 2026 | 45.65 | 45.70 | 44.00 | 44.06 | 44.06 | -3.38% | 706 |
| Jul 16, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | 0.22% | 73 |
| Jul 15, 2026 | 46.20 | 46.20 | 45.50 | 45.50 | 45.50 | -1.31% | 233 |
| Jul 14, 2026 | 46.20 | 46.20 | 46.10 | 46.11 | 46.11 | -0.21% | 371 |
| Jul 13, 2026 | 46.51 | 46.51 | 46.20 | 46.20 | 46.20 | -1.70% | 691 |
| Jul 10, 2026 | 47.00 | 47.00 | 46.90 | 47.00 | 47.00 | 0.43% | 2,562 |
| Jul 9, 2026 | 46.80 | 47.07 | 46.80 | 46.80 | 46.80 | -0.11% | 128 |
| Jul 8, 2026 | 47.10 | 47.10 | 46.67 | 46.85 | 46.85 | -0.85% | 1,541 |
| Jul 7, 2026 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | - | - |
| Jul 6, 2026 | 46.42 | 47.25 | 46.40 | 47.25 | 47.25 | 2.01% | 1,694 |
| Jul 3, 2026 | 46.30 | 46.50 | 46.27 | 46.32 | 46.32 | 0.17% | 706 |
| Jul 2, 2026 | 46.15 | 46.24 | 46.12 | 46.24 | 46.24 | -0.44% | 576 |
| Jul 1, 2026 | 46.00 | 46.45 | 46.00 | 46.45 | 46.45 | 1.63% | 154 |
| Jun 30, 2026 | 45.40 | 45.80 | 45.40 | 45.70 | 45.70 | -0.44% | 564 |
| Jun 29, 2026 | 45.85 | 46.00 | 45.85 | 45.90 | 45.90 | 0.88% | 1,085 |
| Jun 26, 2026 | 45.99 | 45.99 | 45.40 | 45.50 | 45.50 | -1.09% | 1,114 |
| Jun 25, 2026 | 46.32 | 46.50 | 46.00 | 46.00 | 46.00 | -0.69% | 379 |
| Jun 24, 2026 | 47.31 | 47.31 | 46.32 | 46.32 | 46.32 | -2.08% | 741 |
| Jun 23, 2026 | 47.31 | 47.31 | 47.30 | 47.31 | 47.31 | 0.01% | 594 |
| Jun 22, 2026 | 46.38 | 47.85 | 46.12 | 47.30 | 47.30 | 1.80% | 1,559 |
| Jun 19, 2026 | 46.60 | 46.60 | 46.38 | 46.47 | 46.47 | -0.50% | 325 |
| Jun 18, 2026 | 46.80 | 46.80 | 46.70 | 46.70 | 46.70 | -0.21% | 564 |
| Jun 17, 2026 | 47.00 | 47.00 | 46.80 | 46.80 | 46.80 | -0.43% | 59 |
| Jun 16, 2026 | 48.00 | 48.00 | 47.00 | 47.00 | 47.00 | 0.43% | 153 |
| Jun 15, 2026 | 47.20 | 47.20 | 46.80 | 46.80 | 46.80 | -2.01% | 1,219 |
| Jun 12, 2026 | 48.33 | 48.33 | 47.21 | 47.76 | 47.76 | -2.33% | 1,071 |