Nextedia S.A. (EPA:ALNXT)
France · Delayed Price · Currency is EUR 0.5000
+0.0030 (0.60%)
Sep 5, 2025, 5:35 PM CET
Nextedia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | 0.60% | 8,193 |
| Sep 4, 2025 | 0.50 | 0.51 | 0.50 | 0.50 | 0.50 | 1.02% | 52,634 |
| Sep 3, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -0.81% | 14,261 |
| Sep 2, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | -0.80% | 16,137 |
| Sep 1, 2025 | 0.49 | 0.51 | 0.49 | 0.50 | 0.50 | -0.40% | 30,438 |
| Aug 29, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | 1.01% | 18,480 |
| Aug 28, 2025 | 0.50 | 0.51 | 0.48 | 0.50 | 0.50 | -2.17% | 41,626 |
| Aug 27, 2025 | 0.49 | 0.51 | 0.49 | 0.51 | 0.51 | - | 10,343 |
| Aug 26, 2025 | 0.50 | 0.51 | 0.49 | 0.51 | 0.51 | -3.05% | 44,673 |
| Aug 25, 2025 | 0.52 | 0.53 | 0.51 | 0.52 | 0.52 | 1.55% | 28,830 |
| Aug 22, 2025 | 0.52 | 0.52 | 0.51 | 0.52 | 0.52 | -0.39% | 15,675 |
| Aug 21, 2025 | 0.50 | 0.52 | 0.50 | 0.52 | 0.52 | 3.60% | 64,657 |
| Aug 20, 2025 | 0.49 | 0.51 | 0.48 | 0.50 | 0.50 | 3.09% | 55,285 |
| Aug 19, 2025 | 0.49 | 0.49 | 0.47 | 0.49 | 0.49 | 1.25% | 32,289 |
| Aug 18, 2025 | 0.47 | 0.48 | 0.46 | 0.48 | 0.48 | 2.57% | 90,627 |
| Aug 15, 2025 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | 0.21% | 11,512 |
| Aug 14, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | 0.87% | 13,403 |
| Aug 13, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -1.70% | 23,025 |
| Aug 12, 2025 | 0.47 | 0.48 | 0.46 | 0.47 | 0.47 | -0.42% | 46,380 |
| Aug 11, 2025 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | -0.21% | 34,586 |
| Aug 8, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 4,317 |
| Aug 7, 2025 | 0.47 | 0.48 | 0.46 | 0.47 | 0.47 | -1.87% | 38,841 |
| Aug 6, 2025 | 0.46 | 0.48 | 0.46 | 0.48 | 0.48 | 3.43% | 91,591 |
| Aug 5, 2025 | 0.47 | 0.47 | 0.45 | 0.47 | 0.47 | -0.21% | 12,328 |
| Aug 4, 2025 | 0.45 | 0.48 | 0.45 | 0.47 | 0.47 | 0.65% | 44,375 |
| Aug 1, 2025 | 0.46 | 0.47 | 0.46 | 0.46 | 0.46 | -2.11% | 38,393 |
| Jul 31, 2025 | 0.48 | 0.48 | 0.46 | 0.47 | 0.47 | -1.04% | 39,859 |
| Jul 30, 2025 | 0.49 | 0.49 | 0.46 | 0.48 | 0.48 | -0.21% | 29,285 |
| Jul 29, 2025 | 0.47 | 0.49 | 0.46 | 0.48 | 0.48 | 2.78% | 189,840 |
| Jul 28, 2025 | 0.46 | 0.47 | 0.45 | 0.47 | 0.47 | 2.41% | 69,957 |
| Jul 25, 2025 | 0.46 | 0.46 | 0.44 | 0.46 | 0.46 | -0.87% | 114,240 |
| Jul 24, 2025 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | 1.32% | 34,218 |
| Jul 23, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | 2.48% | 24,052 |
| Jul 22, 2025 | 0.46 | 0.46 | 0.44 | 0.44 | 0.44 | -2.21% | 95,011 |
| Jul 21, 2025 | 0.48 | 0.48 | 0.45 | 0.45 | 0.45 | -7.74% | 228,859 |
| Jul 18, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | 2.51% | 76,755 |
| Jul 17, 2025 | 0.50 | 0.51 | 0.45 | 0.48 | 0.48 | -17.70% | 561,458 |
| Jul 16, 2025 | 0.59 | 0.60 | 0.57 | 0.58 | 0.58 | -2.02% | 88,620 |
| Jul 15, 2025 | 0.59 | 0.61 | 0.59 | 0.59 | 0.59 | -0.34% | 62,780 |
| Jul 14, 2025 | 0.60 | 0.60 | 0.57 | 0.60 | 0.60 | -2.93% | 63,811 |
| Jul 11, 2025 | 0.62 | 0.62 | 0.60 | 0.61 | 0.61 | -1.92% | 48,314 |
| Jul 10, 2025 | 0.62 | 0.63 | 0.61 | 0.63 | 0.63 | 1.29% | 71,981 |
| Jul 9, 2025 | 0.63 | 0.63 | 0.61 | 0.62 | 0.62 | 1.31% | 32,322 |
| Jul 8, 2025 | 0.61 | 0.63 | 0.60 | 0.61 | 0.61 | -0.65% | 61,790 |
| Jul 7, 2025 | 0.64 | 0.64 | 0.60 | 0.61 | 0.61 | -4.06% | 138,219 |
| Jul 4, 2025 | 0.64 | 0.65 | 0.63 | 0.64 | 0.64 | -0.31% | 107,253 |
| Jul 3, 2025 | 0.59 | 0.65 | 0.59 | 0.64 | 0.64 | 7.00% | 324,406 |
| Jul 2, 2025 | 0.60 | 0.60 | 0.58 | 0.60 | 0.60 | 0.33% | 15,073 |
| Jul 1, 2025 | 0.59 | 0.60 | 0.58 | 0.60 | 0.60 | 1.36% | 68,630 |
| Jun 30, 2025 | 0.59 | 0.59 | 0.58 | 0.59 | 0.59 | 0.34% | 21,734 |