Nexstim Plc (FRA:5NX)
Germany · Delayed Price · Currency is EUR 14.00
+0.40 (2.94%)
At close: Jan 2, 2026
Nexstim Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | -2.89% | - |
| Jan 8, 2026 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | -0.72% | - |
| Jan 7, 2026 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - | - |
| Jan 6, 2026 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | -2.45% | - |
| Jan 5, 2026 | 13.80 | 14.30 | 13.80 | 14.30 | 14.30 | 2.14% | 64 |
| Jan 2, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 2.94% | - |
| Dec 30, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -2.16% | - |
| Dec 29, 2025 | 13.70 | 13.90 | 13.70 | 13.90 | 13.90 | 1.46% | 355 |
| Dec 23, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -1.08% | - |
| Dec 22, 2025 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | -0.36% | - |
| Dec 19, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -2.46% | - |
| Dec 18, 2025 | 14.20 | 14.25 | 14.20 | 14.25 | 14.25 | 0.35% | 137 |
| Dec 17, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 2.16% | - |
| Dec 16, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | - |
| Dec 15, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -0.71% | - |
| Dec 12, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.36% | - |
| Dec 11, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - | - |
| Dec 10, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | -1.76% | - |
| Dec 9, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -0.70% | - |
| Dec 8, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 1.06% | - |
| Dec 5, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | -1.05% | - |
| Dec 4, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 0.35% | - |
| Dec 3, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | -1.04% | - |
| Dec 2, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -0.35% | - |
| Dec 1, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 0.35% | - |
| Nov 28, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 0.35% | - |
| Nov 27, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 0.35% | - |
| Nov 26, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -1.72% | - |
| Nov 25, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 0.69% | - |
| Nov 24, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | -1.70% | - |
| Nov 21, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 5.00% | - |
| Nov 20, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 4.09% | - |
| Nov 19, 2025 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | -2.89% | - |
| Nov 18, 2025 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | -0.72% | - |
| Nov 17, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | -2.11% | - |
| Nov 14, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | -2.06% | - |
| Nov 13, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | -0.34% | - |
| Nov 12, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -1.68% | - |
| Nov 11, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 0.68% | - |
| Nov 10, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 0.34% | - |
| Nov 7, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -1.01% | - |
| Nov 6, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | -0.34% | - |
| Nov 5, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 3.83% | - |
| Nov 4, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 1.41% | - |
| Nov 3, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | -0.70% | - |
| Oct 31, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - | - |
| Oct 30, 2025 | 14.05 | 14.25 | 14.05 | 14.25 | 14.25 | 4.01% | - |
| Oct 29, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -0.72% | - |
| Oct 28, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - | - |
| Oct 27, 2025 | 13.60 | 13.80 | 13.60 | 13.80 | 13.80 | 0.73% | - |