Nexus AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 24, 2025	71.20	71.20	71.20	71.20	71.20	-0.14%	150
Nov 21, 2025	71.60	71.60	71.30	71.30	71.30	-	750
Nov 20, 2025	71.30	71.70	71.30	71.30	71.30	-	1,613
Nov 19, 2025	71.30	71.30	71.30	71.30	71.30	-0.28%	28
Nov 18, 2025	71.70	71.70	71.50	71.50	71.50	0.28%	1
Nov 17, 2025	71.30	71.70	71.30	71.30	71.30	0.14%	15
Nov 14, 2025	71.70	71.70	71.20	71.20	71.20	-0.42%	53
Nov 13, 2025	71.20	71.50	71.20	71.50	71.50	0.42%	205
Nov 12, 2025	71.70	71.70	71.20	71.20	71.20	-0.70%	1,120
Nov 11, 2025	71.30	71.70	71.30	71.70	71.70	0.56%	10
Nov 10, 2025	71.50	71.80	71.20	71.30	71.30	0.14%	190
Nov 7, 2025	71.50	71.50	71.20	71.20	71.20	-0.42%	564
Nov 6, 2025	71.50	71.50	71.20	71.50	71.50	-	33
Nov 5, 2025	71.10	71.50	71.00	71.50	71.50	0.56%	1,337
Nov 4, 2025	71.50	71.50	71.10	71.10	71.10	-0.42%	97
Nov 3, 2025	71.50	71.50	71.10	71.40	71.40	0.14%	90
Oct 31, 2025	71.30	71.50	71.30	71.30	71.30	0.28%	20
Oct 30, 2025	71.50	71.50	71.10	71.10	71.10	-0.42%	42
Oct 29, 2025	71.50	71.50	71.40	71.40	71.40	0.14%	110
Oct 28, 2025	71.40	71.40	71.30	71.30	71.30	0.42%	1
Oct 27, 2025	71.50	71.50	71.00	71.00	71.00	-0.42%	4
Oct 24, 2025	71.50	71.50	71.30	71.30	71.30	-	1
Oct 23, 2025	71.50	71.50	71.30	71.30	71.30	0.42%	2
Oct 22, 2025	71.00	71.50	71.00	71.00	71.00	-	318
Oct 21, 2025	71.10	71.40	71.00	71.00	71.00	-0.70%	4,440
Oct 20, 2025	71.10	71.50	71.00	71.50	71.50	0.28%	3,633
Oct 17, 2025	71.30	71.30	71.30	71.30	71.30	-	322
Oct 16, 2025	71.30	71.60	71.30	71.30	71.30	-0.42%	144
Oct 15, 2025	71.60	71.60	71.10	71.60	71.60	0.28%	123
Oct 14, 2025	71.20	71.50	71.10	71.40	71.40	0.28%	228
Oct 13, 2025	71.10	71.40	71.10	71.20	71.20	-0.14%	44
Oct 10, 2025	71.10	71.50	71.10	71.30	71.30	0.14%	579
Oct 9, 2025	71.60	71.60	71.20	71.20	71.20	-0.42%	21
Oct 8, 2025	71.50	71.50	71.50	71.50	71.50	0.42%	77
Oct 7, 2025	71.30	71.30	71.20	71.20	71.20	-0.14%	37
Oct 6, 2025	71.40	71.50	71.30	71.30	71.30	-0.14%	360
Oct 3, 2025	71.50	71.80	71.30	71.40	71.40	-0.14%	2,333
Oct 2, 2025	71.70	71.70	71.10	71.50	71.50	0.70%	1,017
Oct 1, 2025	71.70	71.70	71.00	71.00	71.00	-0.28%	3,282
Sep 30, 2025	71.20	71.20	71.20	71.20	71.20	-	54
Sep 29, 2025	72.00	72.10	71.00	71.20	71.20	-0.97%	13,109
Sep 26, 2025	71.90	71.90	71.90	71.90	71.90	0.70%	9
Sep 25, 2025	71.90	72.20	71.40	71.40	71.40	-0.70%	3,081
Sep 24, 2025	71.30	71.90	71.20	71.90	71.90	1.13%	3,715
Sep 23, 2025	71.50	71.50	71.10	71.10	71.10	-	27
Sep 22, 2025	71.10	71.50	71.10	71.10	71.10	-	319
Sep 19, 2025	71.10	71.50	71.10	71.10	71.10	0.14%	214
Sep 18, 2025	71.00	71.00	71.00	71.00	71.00	-0.14%	1
Sep 17, 2025	71.50	71.50	71.10	71.10	71.10	-0.14%	16
Sep 16, 2025	71.40	71.50	71.20	71.20	71.20	-0.14%	358