NextDecade Corporation (FRA:2XD)
Germany · Delayed Price · Currency is EUR 7.10
+0.08 (1.14%)
Last updated: Jun 3, 2026, 8:02 AM CET
FRA:2XD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | - | 1.14% | - |
| Jun 2, 2026 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 2.03% | - |
| Jun 1, 2026 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | 0.29% | - |
| May 29, 2026 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | -1.72% | - |
| May 28, 2026 | 6.90 | 6.98 | 6.82 | 6.98 | 6.98 | -1.97% | 826 |
| May 27, 2026 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | -1.11% | - |
| May 26, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -0.83% | - |
| May 25, 2026 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | 2.83% | - |
| May 22, 2026 | 7.18 | 7.18 | 7.06 | 7.06 | 7.06 | -4.59% | 12,706 |
| May 21, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -3.39% | - |
| May 20, 2026 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | 3.51% | - |
| May 19, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -4.64% | - |
| May 18, 2026 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | -1.77% | - |
| May 15, 2026 | 7.50 | 7.90 | 7.50 | 7.90 | 7.90 | 10.64% | 12,706 |
| May 14, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | -0.28% | - |
| May 13, 2026 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | 5.29% | - |
| May 12, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 5.92% | - |
| May 11, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | 2.23% | - |
| May 8, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | -2.48% | - |
| May 7, 2026 | 6.28 | 6.44 | 6.28 | 6.44 | 6.44 | - | 931 |
| May 6, 2026 | 6.68 | 6.68 | 6.44 | 6.44 | 6.44 | -10.31% | 640 |
| May 5, 2026 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | 8.79% | - |
| May 4, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 1.85% | - |
| Apr 30, 2026 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | 3.18% | - |
| Apr 29, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | 2.61% | - |
| Apr 28, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | 2.00% | - |
| Apr 27, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -3.85% | - |
| Apr 24, 2026 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | -3.41% | - |
| Apr 23, 2026 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | 4.19% | - |
| Apr 22, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 2.99% | - |
| Apr 21, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | 3.08% | - |
| Apr 20, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | -7.89% | - |
| Apr 17, 2026 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | 4.62% | - |
| Apr 16, 2026 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | -1.94% | - |
| Apr 15, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | -2.52% | - |
| Apr 14, 2026 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | -5.09% | - |
| Apr 13, 2026 | 6.56 | 6.68 | 6.56 | 6.68 | 6.68 | 6.37% | 310 |
| Apr 10, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | -9.25% | - |
| Apr 9, 2026 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | 2.06% | - |
| Apr 8, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | -6.61% | - |
| Apr 7, 2026 | 7.08 | 7.26 | 7.08 | 7.26 | 7.26 | 8.36% | 80 |
| Apr 2, 2026 | 6.57 | 6.70 | 6.57 | 6.70 | 6.70 | 3.55% | 320 |
| Apr 1, 2026 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | -6.50% | - |
| Mar 31, 2026 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | -4.81% | - |
| Mar 30, 2026 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | - | - |
| Mar 27, 2026 | 7.12 | 7.27 | 7.12 | 7.27 | 7.27 | 0.97% | 550 |
| Mar 26, 2026 | 6.75 | 7.20 | 6.68 | 7.20 | 7.20 | 15.87% | 339 |
| Mar 25, 2026 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | 1.11% | - |
| Mar 24, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -6.23% | - |
| Mar 23, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 3.12% | - |