NextDecade Corporation (FRA:2XD)
Germany · Delayed Price · Currency is EUR 6.04
-0.06 (-0.98%)
At close: Sep 18, 2026
FRA:2XD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 5.78 | 5.94 | 5.78 | 5.94 | 5.94 | 2.41% | 500 |
| Aug 13, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Aug 12, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -2.68% | - |
| Aug 11, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | 3.47% | - |
| Aug 10, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | -1.03% | - |
| Aug 7, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | 6.20% | - |
| Aug 6, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | -2.14% | - |
| Aug 5, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -1.41% | - |
| Aug 4, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | 0.71% | - |
| Aug 3, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | -2.76% | - |
| Jul 31, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 5.45% | - |
| Jul 30, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 1.85% | - |
| Jul 29, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -4.59% | - |
| Jul 28, 2026 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | -7.82% | - |
| Jul 27, 2026 | 6.12 | 6.14 | 6.12 | 6.14 | 6.14 | -10.76% | 2,429 |
| Jul 24, 2026 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | 4.56% | - |
| Jul 23, 2026 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | 4.11% | - |
| Jul 22, 2026 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | -5.67% | - |
| Jul 21, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 0.90% | - |
| Jul 20, 2026 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | 2.47% | - |
| Jul 17, 2026 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | -1.52% | - |
| Jul 16, 2026 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | -7.32% | - |
| Jul 15, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | - |
| Jul 14, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 2.31% | - |
| Jul 13, 2026 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | - | - |