NextDecade Corporation (FRA:2XD)
Germany · Delayed Price · Currency is EUR 5.20
-0.08 (-1.52%)
Last updated: Oct 23, 2026, 8:01 AM CEST
FRA:2XD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -1.52% | 2,000 |
| Oct 22, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | -2.94% | - |
| Oct 21, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | -0.73% | - |
| Oct 20, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | -1.79% | - |
| Oct 19, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | 5.28% | - |
| Oct 16, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.75% | - |
| Oct 15, 2026 | 5.36 | 5.36 | 5.34 | 5.34 | 5.34 | -10.70% | 2,000 |
| Oct 14, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 1.70% | - |
| Oct 13, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 0.34% | - |
| Oct 12, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | -1.68% | - |
| Oct 9, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | 1.71% | - |
| Oct 8, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | -2.33% | - |
| Oct 7, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 3.81% | - |
| Oct 6, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 1.05% | - |
| Oct 5, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 2.51% | - |
| Oct 2, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | -0.36% | - |
| Oct 1, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 1.08% | - |
| Sep 30, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | -2.46% | - |
| Sep 29, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | -3.73% | - |
| Sep 28, 2026 | 5.70 | 5.90 | 5.70 | 5.90 | 5.90 | 1.72% | 600 |
| Sep 25, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 0.35% | - |
| Sep 24, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | -1.03% | - |
| Sep 23, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | -3.31% | - |
| Sep 22, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | 1.34% | - |
| Sep 21, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | -1.32% | - |
| Sep 18, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | -0.98% | - |
| Sep 17, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -0.33% | - |
| Sep 16, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | -3.47% | - |
| Sep 15, 2026 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | -1.86% | - |
| Sep 14, 2026 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | -1.22% | - |
| Sep 11, 2026 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | 2.19% | - |
| Sep 10, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 0.63% | - |
| Sep 9, 2026 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | 1.60% | - |
| Sep 8, 2026 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | - | - |
| Sep 7, 2026 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | -0.95% | - |
| Sep 4, 2026 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | -0.32% | - |
| Sep 3, 2026 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | -2.16% | - |
| Sep 2, 2026 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | 0.93% | - |
| Sep 1, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | 2.56% | - |
| Aug 31, 2026 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | -0.32% | - |
| Aug 28, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | 0.32% | - |
| Aug 27, 2026 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | -0.95% | - |
| Aug 26, 2026 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | 1.28% | - |
| Aug 25, 2026 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 4.35% | - |
| Aug 24, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 1.01% | 200 |
| Aug 21, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 3.86% | - |
| Aug 20, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -2.73% | - |
| Aug 19, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | -0.68% | - |
| Aug 18, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -3.91% | - |
| Aug 17, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | 3.37% | - |