Nextensa NV/SA (EBR:NEXTA)
Belgium · Delayed Price · Currency is EUR 46.60
0.00 (0.00%)
Sep 10, 2026, 9:12 AM CET
Nextensa NV/SA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 46.40 | 46.80 | 46.10 | 46.60 | 46.60 | 0.32% | 2,834 |
| Sep 8, 2026 | 46.30 | 46.45 | 46.30 | 46.45 | 46.45 | 0.54% | 93 |
| Sep 7, 2026 | 46.22 | 46.22 | 46.08 | 46.20 | 46.20 | -1.35% | 2,090 |
| Sep 4, 2026 | 46.80 | 46.83 | 46.56 | 46.83 | 46.83 | 0.06% | 218 |
| Sep 3, 2026 | 46.32 | 46.85 | 46.32 | 46.80 | 46.80 | 1.08% | 1,270 |
| Sep 2, 2026 | 46.24 | 46.40 | 46.24 | 46.30 | 46.30 | 0.65% | 488 |
| Sep 1, 2026 | 46.40 | 46.40 | 46.00 | 46.00 | 46.00 | -0.69% | 320 |
| Aug 31, 2026 | 46.01 | 46.32 | 46.01 | 46.32 | 46.32 | 0.70% | 168 |
| Aug 28, 2026 | 46.00 | 46.30 | 46.00 | 46.00 | 46.00 | 1.08% | 89 |
| Aug 27, 2026 | 46.04 | 46.15 | 45.51 | 45.51 | 45.51 | -1.07% | 1,778 |
| Aug 26, 2026 | 46.05 | 46.10 | 45.90 | 46.00 | 46.00 | 0.33% | 1,509 |
| Aug 25, 2026 | 46.44 | 46.60 | 45.85 | 45.85 | 45.85 | -0.69% | 860 |
| Aug 24, 2026 | 46.30 | 46.30 | 46.16 | 46.17 | 46.17 | 0.15% | 551 |
| Aug 21, 2026 | 46.10 | 46.25 | 46.10 | 46.10 | 46.10 | -0.22% | 208 |
| 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 |