Nexstim Plc (FRA:5NX)
Germany · Delayed Price · Currency is EUR 8.84
-0.14 (-1.56%)
At close: Mar 27, 2026
FRA:5NX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | -1.56% | - |
| Mar 26, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | 2.05% | - |
| Mar 25, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -3.72% | - |
| Mar 24, 2026 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | 10.39% | - |
| Mar 23, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | -2.13% | - |
| Mar 20, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | -0.70% | - |
| Mar 19, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | -2.07% | - |
| Mar 18, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -3.33% | - |
| Mar 17, 2026 | 8.60 | 9.00 | 8.60 | 9.00 | 9.00 | 4.17% | 300 |
| Mar 16, 2026 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | 0.23% | - |
| Mar 13, 2026 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | -2.49% | - |
| Mar 12, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 0.91% | - |
| Mar 11, 2026 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 2.10% | - |
| Mar 10, 2026 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | -0.69% | - |
| Mar 9, 2026 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | -2.26% | - |
| Mar 6, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | -1.34% | - |
| Mar 5, 2026 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | -4.48% | - |
| Mar 4, 2026 | 8.86 | 9.38 | 8.86 | 9.38 | 9.38 | -4.29% | 240 |
| Mar 3, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -6.67% | - |
| Mar 2, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 6.06% | - |
| Feb 27, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -1.00% | - |
| Feb 26, 2026 | 12.75 | 12.75 | 10.00 | 10.00 | 10.00 | -17.70% | 2,134 |
| Feb 25, 2026 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 7.05% | - |
| Feb 24, 2026 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | -2.99% | - |
| Feb 23, 2026 | 11.15 | 11.70 | 11.15 | 11.70 | 11.70 | 4.00% | 230 |
| Feb 20, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 0.45% | - |
| Feb 19, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -0.44% | - |
| Feb 18, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | -1.75% | - |
| Feb 17, 2026 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | -0.43% | - |
| Feb 16, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 3.60% | - |
| Feb 13, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -3.90% | - |
| Feb 12, 2026 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | -1.70% | - |
| Feb 11, 2026 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | -5.24% | - |
| Feb 10, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -0.80% | - |
| Feb 9, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -0.79% | - |
| Feb 6, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -0.40% | - |
| Feb 5, 2026 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | -0.78% | - |
| Feb 4, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | -1.54% | - |
| Feb 3, 2026 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 1.17% | - |
| Feb 2, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0.79% | - |
| Jan 30, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -0.78% | - |
| Jan 29, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 1.19% | - |
| Jan 28, 2026 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 0.80% | - |
| Jan 27, 2026 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | -3.09% | - |
| Jan 26, 2026 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 1.97% | - |
| Jan 23, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 3.67% | - |
| Jan 22, 2026 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 2.51% | - |
| Jan 21, 2026 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | -3.24% | - |
| Jan 20, 2026 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | -0.80% | - |
| Jan 19, 2026 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 2.47% | - |