Nextensa NV/SA (EBR:NEXTA)
Belgium · Delayed Price · Currency is EUR 44.70
-0.13 (-0.28%)
Jul 30, 2026, 5:35 PM CET
Nextensa NV/SA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 48.28 | 48.90 | 47.96 | 48.90 | 48.90 | 1.87% | 1,327 |
| Jun 10, 2026 | 47.80 | 48.10 | 47.80 | 48.00 | 48.00 | -0.04% | 414 |
| Jun 9, 2026 | 48.00 | 48.02 | 47.81 | 48.02 | 48.02 | 0.67% | 1,186 |
| Jun 8, 2026 | 46.90 | 47.95 | 46.90 | 47.70 | 47.70 | 1.92% | 1,108 |
| Jun 5, 2026 | 45.90 | 46.91 | 45.33 | 46.80 | 46.80 | 1.66% | 7,273 |
| Jun 4, 2026 | 46.09 | 46.10 | 45.92 | 46.04 | 46.04 | 0.47% | 1,028 |
| Jun 3, 2026 | 45.82 | 46.10 | 45.82 | 45.82 | 45.82 | - | 398 |
| Jun 2, 2026 | 46.28 | 46.28 | 45.82 | 45.82 | 45.82 | -0.36% | 838 |
| Jun 1, 2026 | 46.14 | 46.50 | 45.99 | 45.99 | 45.99 | -0.47% | 1,712 |
| May 29, 2026 | 46.46 | 47.10 | 45.55 | 46.20 | 46.20 | -1.18% | 1,207 |
| May 28, 2026 | 46.50 | 46.75 | 46.37 | 46.75 | 46.75 | 0.54% | 572 |
| May 27, 2026 | 46.02 | 46.60 | 46.00 | 46.50 | 46.50 | 0.88% | 1,025 |
| May 26, 2026 | 46.00 | 46.25 | 46.00 | 46.10 | 46.10 | 1.31% | 110 |
| May 25, 2026 | 46.20 | 46.20 | 45.50 | 45.50 | 45.50 | -1.09% | 384 |
| May 22, 2026 | 46.05 | 46.05 | 46.00 | 46.00 | 46.00 | 1.09% | 328 |
| May 21, 2026 | 46.59 | 46.60 | 45.51 | 45.51 | 45.51 | -2.34% | 608 |