Nextensa NV/SA (EBR:NEXTA)
Belgium · Delayed Price · Currency is EUR 46.20
-0.55 (-1.18%)
May 29, 2026, 4:16 PM CET
Nextensa NV/SA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 46.15 | 46.60 | 46.15 | 46.60 | 46.60 | 0.44% | 104 |
| May 19, 2026 | 46.50 | 46.84 | 46.00 | 46.39 | 46.39 | 0.41% | 445 |
| May 18, 2026 | 47.25 | 47.29 | 46.90 | 46.90 | 46.20 | -0.64% | 373 |
| May 15, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 46.50 | -0.19% | 15 |
| May 14, 2026 | 45.99 | 47.30 | 45.99 | 47.29 | 46.58 | 1.42% | 867 |
| May 13, 2026 | 46.57 | 46.80 | 46.57 | 46.63 | 45.93 | 1.37% | 238 |
| May 12, 2026 | 45.81 | 46.80 | 45.81 | 46.00 | 45.31 | 0.43% | 188 |
| May 11, 2026 | 45.81 | 45.81 | 45.81 | 45.81 | 45.12 | - | 384 |
| May 8, 2026 | 47.00 | 47.00 | 45.80 | 45.81 | 45.12 | -2.65% | 1,909 |
| May 7, 2026 | 47.00 | 47.15 | 47.00 | 47.05 | 46.35 | -0.12% | 107 |
| May 6, 2026 | 47.30 | 47.49 | 47.01 | 47.11 | 46.40 | 0.42% | 1,157 |
| May 5, 2026 | 46.91 | 47.10 | 46.91 | 46.91 | 46.21 | -0.19% | 170 |
| May 4, 2026 | 46.61 | 47.00 | 46.61 | 47.00 | 46.30 | 0.12% | 746 |
| Apr 30, 2026 | 47.00 | 47.00 | 46.95 | 46.95 | 46.24 | 0.42% | 337 |
| Apr 29, 2026 | 46.59 | 46.80 | 46.58 | 46.75 | 46.05 | 0.43% | 75 |
| Apr 28, 2026 | 46.55 | 46.55 | 46.55 | 46.55 | 45.86 | - | 45 |
| Apr 27, 2026 | 46.54 | 46.55 | 46.54 | 46.55 | 45.86 | - | 137 |
| Apr 24, 2026 | 46.45 | 47.20 | 46.45 | 46.55 | 45.86 | 0.20% | 545 |
| Apr 23, 2026 | 46.74 | 46.74 | 46.46 | 46.46 | 45.76 | 0.01% | 248 |
| Apr 22, 2026 | 46.50 | 46.55 | 46.45 | 46.45 | 45.76 | -0.04% | 429 |
| Apr 21, 2026 | 46.47 | 46.60 | 46.47 | 46.47 | 45.78 | 0.01% | 434 |
| Apr 20, 2026 | 46.75 | 46.75 | 46.47 | 46.47 | 45.77 | -1.34% | 478 |
| Apr 17, 2026 | 47.19 | 47.20 | 46.80 | 47.10 | 46.39 | 1.16% | 713 |
| Apr 16, 2026 | 46.56 | 46.56 | 46.56 | 46.56 | 45.86 | 0.12% | 81 |
| Apr 15, 2026 | 46.65 | 47.00 | 46.50 | 46.50 | 45.81 | 0.01% | 1,010 |
| Apr 14, 2026 | 46.50 | 46.50 | 46.30 | 46.50 | 45.80 | 0.10% | 157 |
| Apr 13, 2026 | 46.21 | 46.45 | 46.21 | 46.45 | 45.76 | 0.33% | 328 |
| Apr 10, 2026 | 46.00 | 46.50 | 46.00 | 46.30 | 45.60 | -0.01% | 307 |
| Apr 9, 2026 | 46.26 | 46.30 | 46.01 | 46.30 | 45.61 | -0.63% | 507 |
| Apr 8, 2026 | 46.80 | 46.80 | 46.03 | 46.60 | 45.90 | 0.94% | 983 |
| Apr 7, 2026 | 45.51 | 46.90 | 45.51 | 46.16 | 45.47 | 1.90% | 1,349 |
| Apr 2, 2026 | 45.50 | 45.50 | 44.70 | 45.30 | 44.62 | -2.79% | 2,253 |
| Apr 1, 2026 | 44.60 | 46.60 | 44.00 | 46.60 | 45.90 | 5.91% | 2,275 |
| Mar 31, 2026 | 44.00 | 44.00 | 43.60 | 44.00 | 43.34 | 0.69% | 591 |
| Mar 30, 2026 | 43.70 | 43.90 | 43.65 | 43.70 | 43.05 | 0.23% | 208 |
| Mar 27, 2026 | 43.35 | 43.70 | 43.35 | 43.60 | 42.95 | 0.46% | 170 |
| Mar 26, 2026 | 43.40 | 43.40 | 43.00 | 43.40 | 42.75 | - | 198 |
| Mar 25, 2026 | 43.60 | 43.60 | 42.90 | 43.40 | 42.75 | - | 1,246 |
| Mar 24, 2026 | 43.70 | 43.70 | 43.00 | 43.40 | 42.75 | 1.17% | 748 |
| Mar 23, 2026 | 44.30 | 44.50 | 42.50 | 42.90 | 42.26 | -4.67% | 6,967 |
| Mar 20, 2026 | 46.20 | 46.20 | 45.00 | 45.00 | 44.33 | -2.39% | 1,740 |
| Mar 19, 2026 | 46.80 | 47.00 | 46.10 | 46.10 | 45.41 | -1.28% | 2,818 |
| Mar 18, 2026 | 46.50 | 47.10 | 46.50 | 46.70 | 46.00 | 1.30% | 375 |