NextDecade Corporation (FRA:2XD)
Germany · Delayed Price · Currency is EUR 4.704
+0.208 (4.63%)
At close: Feb 20, 2026
NextDecade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | -3.86% | - |
| Jan 15, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -1.54% | - |
| Jan 14, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 12.04% | - |
| Jan 13, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -4.29% | - |
| Jan 12, 2026 | 4.23 | 4.24 | 4.23 | 4.24 | 4.24 | -6.36% | 250 |
| Jan 9, 2026 | 4.42 | 4.53 | 4.42 | 4.53 | 4.53 | 6.79% | 802 |
| Jan 8, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -1.03% | - |
| Jan 7, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | -5.16% | - |
| Jan 6, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -0.59% | - |
| Jan 5, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 2.64% | - |
| Jan 2, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | -2.42% | - |
| Dec 30, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 0.80% | - |
| Dec 29, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -2.34% | - |
| Dec 23, 2025 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | -0.19% | - |
| Dec 22, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 4.24% | - |
| 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% | - |