NextDecade Corporation (FRA:2XD)
Germany · Delayed Price · Currency is EUR 7.27
+0.07 (0.97%)
At close: Mar 27, 2026
FRA:2XD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 7.12 | 7.27 | 7.12 | 7.27 | 7.27 | 0.97% | 550 |
| Mar 26, 2026 | 6.75 | 7.20 | 6.68 | 7.20 | 7.20 | 15.87% | 339 |
| Mar 25, 2026 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | 1.11% | - |
| Mar 24, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -6.23% | - |
| Mar 23, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 3.12% | - |
| Mar 20, 2026 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | -7.80% | - |
| Mar 19, 2026 | 6.19 | 6.89 | 6.19 | 6.89 | 6.89 | 15.36% | 200 |
| Mar 18, 2026 | 5.26 | 5.98 | 5.26 | 5.98 | 5.98 | 21.66% | 420 |
| Mar 17, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | -2.58% | - |
| Mar 16, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 1.14% | - |
| Mar 13, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 0.24% | - |
| Mar 12, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 6.15% | - |
| Mar 11, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | -1.93% | - |
| Mar 10, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -3.96% | - |
| Mar 9, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 5.29% | - |
| Mar 6, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -6.27% | - |
| Mar 5, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 6.26% | - |
| Mar 4, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -0.42% | - |
| Mar 3, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -0.17% | - |
| Mar 2, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | 7.89% | - |
| Feb 27, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -0.87% | - |
| Feb 26, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -2.62% | - |
| Feb 25, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 0.48% | 1,350 |
| Feb 24, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -0.44% | - |
| Feb 23, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -2.66% | - |
| Feb 20, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 4.63% | - |
| Feb 19, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 5.89% | - |
| Feb 18, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -1.35% | - |
| Feb 17, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -0.44% | - |
| Feb 16, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 2.25% | - |
| Feb 13, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | -8.09% | - |
| Feb 12, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 2.84% | - |
| Feb 11, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 0.45% | - |
| Feb 10, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 2.44% | - |
| Feb 9, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 6.96% | - |
| Feb 6, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -3.99% | - |
| Feb 5, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | -0.26% | - |
| Feb 4, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -0.16% | - |
| Feb 3, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 1.21% | - |
| Feb 2, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -3.34% | - |
| Jan 30, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 0.39% | - |
| Jan 29, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 1.55% | - |
| Jan 28, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -2.58% | - |
| Jan 27, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 0.25% | - |
| Jan 26, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -0.77% | - |
| Jan 23, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 5.85% | - |
| Jan 22, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 1.84% | - |
| Jan 21, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -7.73% | - |
| Jan 20, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -4.14% | - |
| Jan 19, 2026 | 4.48 | 4.61 | 4.48 | 4.61 | 4.61 | 7.13% | 200 |