Nextensa NV/SA (EBR:NEXTA)
Belgium · Delayed Price · Currency is EUR 45.81
-1.25 (-2.65%)
May 8, 2026, 4:51 PM CET
Nextensa NV/SA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 47.00 | 47.00 | 45.80 | 45.81 | 45.81 | -2.65% | 1,909 |
| May 7, 2026 | 47.00 | 47.15 | 47.00 | 47.05 | 47.05 | -0.12% | 107 |
| May 6, 2026 | 47.30 | 47.49 | 47.01 | 47.11 | 47.11 | 0.42% | 1,157 |
| May 5, 2026 | 46.91 | 47.10 | 46.91 | 46.91 | 46.91 | -0.19% | 170 |
| May 4, 2026 | 46.61 | 47.00 | 46.61 | 47.00 | 47.00 | 0.12% | 746 |
| Apr 30, 2026 | 47.00 | 47.00 | 46.95 | 46.95 | 46.95 | 0.42% | 337 |
| Apr 29, 2026 | 46.59 | 46.80 | 46.58 | 46.75 | 46.75 | 0.43% | 75 |
| Apr 28, 2026 | 46.55 | 46.55 | 46.55 | 46.55 | 46.55 | - | 45 |
| Apr 27, 2026 | 46.54 | 46.55 | 46.54 | 46.55 | 46.55 | - | 137 |
| Apr 24, 2026 | 46.45 | 47.20 | 46.45 | 46.55 | 46.55 | 0.20% | 545 |
| Apr 23, 2026 | 46.74 | 46.74 | 46.46 | 46.46 | 46.46 | 0.01% | 248 |
| Apr 22, 2026 | 46.50 | 46.55 | 46.45 | 46.45 | 46.45 | -0.04% | 429 |
| Apr 21, 2026 | 46.47 | 46.60 | 46.47 | 46.47 | 46.47 | 0.01% | 434 |
| Apr 20, 2026 | 46.75 | 46.75 | 46.47 | 46.47 | 46.47 | -1.34% | 478 |
| Apr 17, 2026 | 47.19 | 47.20 | 46.80 | 47.10 | 47.10 | 1.16% | 713 |
| Apr 16, 2026 | 46.56 | 46.56 | 46.56 | 46.56 | 46.56 | 0.12% | 81 |
| Apr 15, 2026 | 46.65 | 47.00 | 46.50 | 46.50 | 46.50 | 0.01% | 1,010 |
| Apr 14, 2026 | 46.50 | 46.50 | 46.30 | 46.50 | 46.50 | 0.10% | 157 |
| Apr 13, 2026 | 46.21 | 46.45 | 46.21 | 46.45 | 46.45 | 0.33% | 328 |
| Apr 10, 2026 | 46.00 | 46.50 | 46.00 | 46.30 | 46.30 | -0.01% | 307 |
| Apr 9, 2026 | 46.26 | 46.30 | 46.01 | 46.30 | 46.30 | -0.63% | 507 |
| Apr 8, 2026 | 46.80 | 46.80 | 46.03 | 46.60 | 46.60 | 0.94% | 983 |
| Apr 7, 2026 | 45.51 | 46.90 | 45.51 | 46.16 | 46.16 | 1.90% | 1,349 |
| Apr 2, 2026 | 45.50 | 45.50 | 44.70 | 45.30 | 45.30 | -2.79% | 2,253 |
| Apr 1, 2026 | 44.60 | 46.60 | 44.00 | 46.60 | 46.60 | 5.91% | 2,275 |
| Mar 31, 2026 | 44.00 | 44.00 | 43.60 | 44.00 | 44.00 | 0.69% | 591 |
| Mar 30, 2026 | 43.70 | 43.90 | 43.65 | 43.70 | 43.70 | 0.23% | 208 |
| Mar 27, 2026 | 43.35 | 43.70 | 43.35 | 43.60 | 43.60 | 0.46% | 170 |
| Mar 26, 2026 | 43.40 | 43.40 | 43.00 | 43.40 | 43.40 | - | 198 |
| Mar 25, 2026 | 43.60 | 43.60 | 42.90 | 43.40 | 43.40 | - | 1,246 |
| Mar 24, 2026 | 43.70 | 43.70 | 43.00 | 43.40 | 43.40 | 1.17% | 748 |
| Mar 23, 2026 | 44.30 | 44.50 | 42.50 | 42.90 | 42.90 | -4.67% | 6,967 |
| Mar 20, 2026 | 46.20 | 46.20 | 45.00 | 45.00 | 45.00 | -2.39% | 1,740 |
| Mar 19, 2026 | 46.80 | 47.00 | 46.10 | 46.10 | 46.10 | -1.28% | 2,818 |
| Mar 18, 2026 | 46.50 | 47.10 | 46.50 | 46.70 | 46.70 | 1.30% | 375 |
| Mar 17, 2026 | 46.00 | 46.40 | 46.00 | 46.10 | 46.10 | 0.44% | 387 |
| Mar 16, 2026 | 46.60 | 46.60 | 45.90 | 45.90 | 45.90 | 0.66% | 231 |
| Mar 13, 2026 | 45.50 | 46.00 | 45.40 | 45.60 | 45.60 | 0.22% | 399 |
| Mar 12, 2026 | 45.30 | 46.40 | 45.25 | 45.50 | 45.50 | 0.66% | 2,045 |
| Mar 11, 2026 | 44.60 | 45.30 | 44.60 | 45.20 | 45.20 | 3.67% | 407 |
| Mar 10, 2026 | 44.00 | 44.00 | 43.60 | 43.60 | 43.60 | -0.68% | 628 |
| Mar 9, 2026 | 45.90 | 45.90 | 43.90 | 43.90 | 43.90 | -4.77% | 1,791 |
| Mar 6, 2026 | 46.70 | 46.70 | 46.10 | 46.10 | 46.10 | -1.91% | 721 |
| 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 |