Nexstar Media Group, Inc. (ETR:NXZ)
Germany · Delayed Price · Currency is EUR 140.40
+2.50 (1.81%)
At close: Oct 8, 2026
ETR:NXZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 140.50 | 140.50 | 140.40 | 140.40 | 140.40 | 1.81% | - |
| Oct 7, 2026 | 139.65 | 140.20 | 137.90 | 137.90 | 137.90 | -1.54% | - |
| Oct 6, 2026 | 140.75 | 141.35 | 140.05 | 140.05 | 140.05 | -0.28% | - |
| Oct 5, 2026 | 138.75 | 140.45 | 138.65 | 140.45 | 140.45 | 1.19% | - |
| Oct 2, 2026 | 140.55 | 142.50 | 138.80 | 138.80 | 138.80 | -1.94% | - |
| Oct 1, 2026 | 144.00 | 146.35 | 141.55 | 141.55 | 141.55 | -0.77% | - |
| Sep 30, 2026 | 142.75 | 145.00 | 142.65 | 142.65 | 142.65 | 0.04% | - |
| Sep 29, 2026 | 143.55 | 145.40 | 142.60 | 142.60 | 142.60 | -0.18% | - |
| Sep 28, 2026 | 141.90 | 144.20 | 141.90 | 142.85 | 142.85 | 0.92% | - |
| Sep 25, 2026 | 142.45 | 142.45 | 141.55 | 141.55 | 141.55 | -0.18% | - |
| Sep 24, 2026 | 145.35 | 148.95 | 141.80 | 141.80 | 141.80 | -3.24% | - |
| Sep 23, 2026 | 149.60 | 149.60 | 146.55 | 146.55 | 146.55 | 1.17% | - |
| Sep 22, 2026 | 145.25 | 145.25 | 144.70 | 144.85 | 144.85 | -1.23% | - |
| Sep 21, 2026 | 136.95 | 146.65 | 136.95 | 146.65 | 146.65 | 5.20% | - |
| Sep 18, 2026 | 141.40 | 142.55 | 139.40 | 139.40 | 139.40 | -1.80% | - |
| Sep 17, 2026 | 143.15 | 144.80 | 141.95 | 141.95 | 141.95 | -2.97% | - |
| Sep 16, 2026 | 146.70 | 146.70 | 145.65 | 146.30 | 146.30 | 0.79% | - |
| Sep 15, 2026 | 147.40 | 149.75 | 145.15 | 145.15 | 145.15 | -2.35% | - |
| Sep 14, 2026 | 146.75 | 148.65 | 146.75 | 148.65 | 148.65 | 0.64% | - |
| Sep 11, 2026 | 147.85 | 148.70 | 147.70 | 147.70 | 147.70 | 0.03% | - |
| Sep 10, 2026 | 142.60 | 147.65 | 142.60 | 147.65 | 147.65 | 6.26% | - |
| Sep 9, 2026 | 147.95 | 147.95 | 138.95 | 138.95 | 138.95 | -7.64% | - |
| Sep 8, 2026 | 151.10 | 153.30 | 150.45 | 150.45 | 150.45 | -1.12% | - |
| Sep 7, 2026 | 152.75 | 152.75 | 152.15 | 152.15 | 152.15 | -0.33% | - |
| Sep 4, 2026 | 152.65 | 152.65 | 152.65 | 152.65 | 152.65 | -0.26% | - |
| Sep 3, 2026 | 153.05 | 153.05 | 153.05 | 153.05 | 153.05 | -1.29% | - |
| Sep 2, 2026 | 155.05 | 155.05 | 155.05 | 155.05 | 155.05 | -0.74% | - |
| Sep 1, 2026 | 156.20 | 156.20 | 156.20 | 156.20 | 156.20 | 0.26% | - |
| Aug 31, 2026 | 155.80 | 155.80 | 155.80 | 155.80 | 155.80 | -0.29% | - |
| Aug 28, 2026 | 156.25 | 156.25 | 156.25 | 156.25 | 156.25 | 0.03% | - |
| Aug 27, 2026 | 156.20 | 156.20 | 156.20 | 156.20 | 156.20 | -2.89% | - |
| Aug 26, 2026 | 160.85 | 160.85 | 160.85 | 160.85 | 160.85 | 1.13% | - |
| Aug 25, 2026 | 159.05 | 159.05 | 159.05 | 159.05 | 159.05 | -1.15% | - |
| Aug 24, 2026 | 160.90 | 160.90 | 160.90 | 160.90 | 160.90 | 0.22% | - |
| Aug 21, 2026 | 160.55 | 160.55 | 160.55 | 160.55 | 160.55 | 0.91% | - |
| Aug 20, 2026 | 159.10 | 159.10 | 159.10 | 159.10 | 159.10 | -1.67% | - |
| Aug 19, 2026 | 161.80 | 161.80 | 161.80 | 161.80 | 161.80 | 0.72% | - |
| Aug 18, 2026 | 160.65 | 160.65 | 160.65 | 160.65 | 160.65 | 2.03% | - |
| Aug 17, 2026 | 157.45 | 157.45 | 157.45 | 157.45 | 157.45 | -2.81% | - |
| Aug 14, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 2.09% | - |
| Aug 12, 2026 | 160.30 | 160.30 | 160.30 | 160.30 | 158.69 | -3.20% | - |
| Aug 10, 2026 | 165.60 | 165.60 | 165.60 | 165.60 | 163.93 | -2.27% | - |
| Aug 7, 2026 | 169.45 | 169.45 | 169.45 | 169.45 | 167.75 | -0.35% | - |
| Aug 6, 2026 | 170.05 | 170.05 | 170.05 | 170.05 | 168.34 | 1.95% | - |
| Aug 5, 2026 | 166.80 | 166.80 | 166.80 | 166.80 | 165.12 | -0.92% | - |
| Aug 4, 2026 | 168.35 | 168.35 | 168.35 | 168.35 | 166.66 | 0.81% | - |
| Aug 3, 2026 | 167.00 | 167.00 | 167.00 | 167.00 | 165.32 | -2.68% | - |
| Jul 29, 2026 | 171.95 | 171.95 | 171.60 | 171.60 | 169.87 | 10.82% | 17 |
| Jul 23, 2026 | 154.85 | 154.85 | 154.85 | 154.85 | 153.29 | -2.36% | - |
| Jul 22, 2026 | 158.60 | 158.60 | 158.60 | 158.60 | 157.00 | -2.31% | - |