Nextensa NV/SA (EBR:NEXTA)
Belgium · Delayed Price · Currency is EUR 45.67
-0.15 (-0.32%)
Nov 13, 2026, 5:36 PM CET
Nextensa NV/SA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 45.82 | 45.82 | 45.67 | 45.67 | 45.67 | -0.32% | 678 |
| Nov 12, 2026 | 46.15 | 46.15 | 45.82 | 45.82 | 45.82 | -0.73% | 745 |
| Nov 11, 2026 | 46.15 | 46.15 | 45.97 | 46.15 | 46.15 | 0.11% | 22 |
| Nov 10, 2026 | 46.15 | 46.15 | 45.95 | 46.10 | 46.10 | 0.22% | 381 |
| Nov 9, 2026 | 45.77 | 46.10 | 45.77 | 46.00 | 46.00 | 0.09% | 870 |
| Nov 6, 2026 | 46.00 | 46.15 | 45.66 | 45.96 | 45.96 | -0.41% | 706 |
| Nov 5, 2026 | 46.10 | 46.15 | 46.01 | 46.15 | 46.15 | 0.33% | 131 |
| Nov 4, 2026 | 45.50 | 46.10 | 45.50 | 46.00 | 46.00 | 0.99% | 606 |
| Nov 3, 2026 | 45.65 | 45.65 | 45.11 | 45.55 | 45.55 | -0.98% | 1,082 |
| Nov 2, 2026 | 45.71 | 46.00 | 45.65 | 46.00 | 46.00 | 0.65% | 314 |
| Oct 30, 2026 | 46.49 | 46.49 | 45.01 | 45.71 | 45.71 | -0.95% | 1,901 |
| Oct 29, 2026 | 46.32 | 46.50 | 46.12 | 46.15 | 46.15 | 0.29% | 1,838 |
| Oct 28, 2026 | 46.00 | 46.01 | 46.00 | 46.01 | 46.01 | 0.02% | 349 |
| Oct 27, 2026 | 46.32 | 46.40 | 46.00 | 46.00 | 46.00 | -0.76% | 4,795 |
| Oct 26, 2026 | 46.20 | 46.65 | 46.13 | 46.35 | 46.35 | 0.43% | 1,078 |
| Oct 23, 2026 | 46.05 | 46.35 | 46.05 | 46.15 | 46.15 | -0.39% | 2,393 |
| Oct 22, 2026 | 46.05 | 46.33 | 46.00 | 46.33 | 46.33 | 0.06% | 906 |
| Oct 21, 2026 | 45.84 | 46.35 | 45.84 | 46.30 | 46.30 | 1.76% | 1,641 |
| Oct 20, 2026 | 45.00 | 45.50 | 44.90 | 45.50 | 45.50 | 1.56% | 569 |
| Oct 19, 2026 | 44.40 | 44.80 | 44.40 | 44.80 | 44.80 | 0.90% | 184 |
| Oct 16, 2026 | 44.23 | 44.40 | 44.14 | 44.40 | 44.40 | 0.52% | 1,859 |
| Oct 15, 2026 | 43.80 | 44.17 | 43.80 | 44.17 | 44.17 | 0.16% | 195 |
| Oct 14, 2026 | 43.85 | 44.10 | 43.85 | 44.10 | 44.10 | 0.57% | 194 |
| Oct 13, 2026 | 44.10 | 44.10 | 43.60 | 43.85 | 43.85 | -0.32% | 2,219 |
| Oct 12, 2026 | 43.84 | 44.00 | 43.81 | 43.99 | 43.99 | 0.32% | 334 |
| Oct 9, 2026 | 43.60 | 43.85 | 43.60 | 43.85 | 43.85 | 0.46% | 1,767 |
| Oct 8, 2026 | 43.90 | 43.90 | 43.65 | 43.65 | 43.65 | -0.15% | 233 |
| Oct 7, 2026 | 44.00 | 44.14 | 43.50 | 43.72 | 43.72 | -0.95% | 1,260 |
| Oct 6, 2026 | 44.00 | 46.00 | 44.00 | 44.14 | 44.14 | 0.31% | 2,122 |
| Oct 5, 2026 | 43.80 | 44.00 | 43.80 | 44.00 | 44.00 | 0.92% | 2,137 |
| Oct 2, 2026 | 43.95 | 44.15 | 43.60 | 43.60 | 43.60 | -1.69% | 662 |
| Oct 1, 2026 | 44.00 | 44.35 | 43.95 | 44.35 | 44.35 | 0.80% | 569 |
| Sep 30, 2026 | 44.17 | 44.29 | 44.00 | 44.00 | 44.00 | -0.45% | 669 |
| Sep 29, 2026 | 44.18 | 44.87 | 44.16 | 44.20 | 44.20 | 0.09% | 911 |
| Sep 28, 2026 | 44.81 | 45.05 | 44.00 | 44.16 | 44.16 | -2.52% | 4,241 |
| Sep 25, 2026 | 45.42 | 45.50 | 45.00 | 45.30 | 45.30 | -0.44% | 864 |
| Sep 24, 2026 | 45.57 | 45.57 | 45.50 | 45.50 | 45.50 | -0.14% | 76 |
| Sep 23, 2026 | 45.66 | 46.00 | 45.50 | 45.57 | 45.57 | -0.09% | 269 |
| Sep 22, 2026 | 45.64 | 45.64 | 45.60 | 45.61 | 45.61 | 0.22% | 95 |
| Sep 21, 2026 | 46.08 | 46.19 | 45.51 | 45.51 | 45.51 | -1.30% | 441 |
| Sep 18, 2026 | 46.19 | 46.19 | 46.11 | 46.11 | 46.11 | -0.52% | 157 |
| Sep 17, 2026 | 46.20 | 46.35 | 46.20 | 46.35 | 46.35 | -0.12% | 1,961 |
| Sep 16, 2026 | 46.47 | 46.60 | 46.40 | 46.40 | 46.40 | -0.32% | 396 |
| Sep 15, 2026 | 46.50 | 46.60 | 46.48 | 46.55 | 46.55 | -0.11% | 1,775 |
| Sep 14, 2026 | 46.49 | 46.60 | 46.48 | 46.60 | 46.60 | 0.25% | 493 |
| Sep 11, 2026 | 46.10 | 46.50 | 46.10 | 46.49 | 46.49 | -0.03% | 470 |
| Sep 10, 2026 | 46.15 | 46.60 | 46.15 | 46.50 | 46.50 | -0.21% | 4,640 |
| 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 |