NextDecade Corporation (FRA:2XD)
Germany · Delayed Price · Currency is EUR 5.15
+0.03 (0.59%)
At close: Nov 28, 2025
NextDecade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 5.12 | 5.50 | 5.12 | 5.50 | 5.50 | 6.84% | 2,166 |
| Nov 28, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.59% | - |
| Nov 27, 2025 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 3.14% | - |
| Nov 26, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -0.12% | - |
| Nov 25, 2025 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 0.81% | - |
| Nov 24, 2025 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | -1.12% | - |
| Nov 21, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -4.81% | - |
| Nov 20, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 2.75% | - |
| Nov 19, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 2.72% | - |
| Nov 18, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -3.86% | - |
| Nov 17, 2025 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 1.90% | - |
| Nov 14, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | -2.65% | - |
| Nov 13, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -2.80% | - |
| Nov 12, 2025 | 5.21 | 5.35 | 5.21 | 5.35 | 5.35 | 8.82% | 23 |
| Nov 11, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -2.88% | - |
| Nov 10, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 0.44% | - |
| Nov 7, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | -2.29% | - |
| Nov 6, 2025 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 2.10% | - |
| Nov 5, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 0.52% | - |
| Nov 4, 2025 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | -1.53% | - |
| Nov 3, 2025 | 5.20 | 5.20 | 5.11 | 5.11 | 5.11 | 4.35% | 1,077 |
| Oct 31, 2025 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | -1.79% | - |
| Oct 30, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -2.24% | - |
| Oct 29, 2025 | 5.14 | 5.14 | 5.10 | 5.10 | 5.10 | -2.60% | 2,598 |
| Oct 28, 2025 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | 2.59% | - |
| Oct 27, 2025 | 4.95 | 5.10 | 4.95 | 5.10 | 5.10 | 2.95% | 4 |
| Oct 24, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | -2.86% | - |
| Oct 23, 2025 | 4.99 | 5.10 | 4.99 | 5.10 | 5.10 | 0.51% | 680 |
| Oct 22, 2025 | 5.08 | 5.20 | 5.07 | 5.07 | 5.07 | -2.42% | 3,780 |
| Oct 21, 2025 | 5.28 | 5.28 | 5.20 | 5.20 | 5.20 | -2.33% | 761 |
| Oct 20, 2025 | 5.23 | 5.32 | 5.23 | 5.32 | 5.32 | 1.76% | 1,250 |
| Oct 17, 2025 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | -0.11% | - |
| Oct 16, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | -0.11% | - |
| Oct 15, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 0.46% | - |
| Oct 14, 2025 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | -4.95% | - |
| Oct 13, 2025 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | -5.11% | - |
| Oct 10, 2025 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | 1.15% | - |
| Oct 9, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | -9.55% | - |
| Oct 8, 2025 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | 1.44% | - |
| Oct 7, 2025 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 1.66% | - |
| Oct 6, 2025 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | 6.27% | 90 |
| Oct 3, 2025 | 5.51 | 5.77 | 5.51 | 5.77 | 5.77 | 3.74% | 100 |
| Oct 2, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | -2.45% | - |
| Oct 1, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -3.32% | - |
| Sep 30, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -0.37% | - |
| Sep 29, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 1.93% | - |
| Sep 26, 2025 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | -2.61% | - |
| Sep 25, 2025 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | -0.57% | - |
| Sep 24, 2025 | 5.79 | 6.00 | 5.79 | 6.00 | 6.00 | 2.49% | 13,172 |
| Sep 23, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 3.98% | - |