NextDecade Corporation (FRA:2XD)
Germany · Delayed Price · Currency is EUR 4.620
+0.188 (4.24%)
Last updated: Dec 22, 2025, 8:00 AM CET
NextDecade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | 1.51% | - |
| Dec 18, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 0.55% | - |
| Dec 17, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 1.02% | - |
| Dec 16, 2025 | 4.42 | 4.42 | 4.30 | 4.30 | 4.30 | -9.80% | 1,200 |
| Dec 15, 2025 | 4.68 | 4.77 | 4.68 | 4.77 | 4.77 | -0.81% | 9,183 |
| Dec 12, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -5.95% | - |
| Dec 11, 2025 | 4.99 | 5.11 | 4.99 | 5.11 | 5.11 | -5.58% | 10 |
| Dec 10, 2025 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | -0.73% | - |
| Dec 9, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 3.45% | - |
| Dec 8, 2025 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | -1.79% | - |
| Dec 5, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 4.28% | - |
| Dec 4, 2025 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 2.35% | - |
| Dec 3, 2025 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | -2.03% | - |
| Dec 2, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | -6.73% | - |
| 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% | - |