Nextensa NV/SA (EBR:NEXTA)
Belgium · Delayed Price · Currency is EUR 46.15
-0.18 (-0.39%)
Oct 23, 2026, 5:35 PM CEST
Nextensa NV/SA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |