Nexstim Plc (FRA:5NX)
Germany · Delayed Price · Currency is EUR 8.40
-0.27 (-3.11%)
Last updated: Oct 23, 2026, 8:04 AM CEST
FRA:5NX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -3.11% | 30 |
| Oct 22, 2026 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | 1.40% | - |
| Oct 21, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - | - |
| Oct 20, 2026 | 8.58 | 8.58 | 8.55 | 8.55 | 8.55 | -1.95% | - |
| Oct 19, 2026 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | -0.80% | - |
| Oct 16, 2026 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | -1.01% | - |
| Oct 15, 2026 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | -0.11% | - |
| Oct 14, 2026 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | -0.67% | - |
| Oct 13, 2026 | 8.98 | 8.98 | 8.95 | 8.95 | 8.95 | -0.56% | - |
| Oct 12, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Oct 9, 2026 | 8.81 | 9.00 | 8.81 | 9.00 | 9.00 | -0.22% | - |
| Oct 8, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | - | - |
| Oct 7, 2026 | 9.06 | 9.06 | 9.02 | 9.02 | 9.02 | -2.17% | - |
| Oct 6, 2026 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 0.22% | - |
| Oct 5, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | - |
| Oct 2, 2026 | 9.27 | 9.27 | 9.20 | 9.20 | 9.20 | -0.76% | - |
| Oct 1, 2026 | 9.34 | 9.34 | 9.27 | 9.27 | 9.27 | -0.54% | - |
| Sep 30, 2026 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | -0.75% | - |
| Sep 29, 2026 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | - | - |
| Sep 28, 2026 | 9.35 | 9.39 | 9.35 | 9.39 | 9.39 | 0.43% | - |
| Sep 25, 2026 | 9.40 | 9.40 | 9.35 | 9.35 | 9.35 | 0.21% | - |
| Sep 24, 2026 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | -3.12% | - |
| Sep 23, 2026 | 9.50 | 9.63 | 9.50 | 9.63 | 9.63 | 1.37% | - |
| Sep 22, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -1.04% | - |
| Sep 21, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -0.72% | - |
| Sep 18, 2026 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 2.11% | - |
| Sep 17, 2026 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | -0.32% | - |
| Sep 16, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -0.52% | - |
| Sep 15, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -0.52% | - |
| Sep 14, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -0.83% | - |
| Sep 11, 2026 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | -2.42% | - |
| Sep 10, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - | - |
| Sep 9, 2026 | 10.02 | 10.02 | 9.92 | 9.92 | 9.92 | -3.13% | - |
| Sep 8, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | -3.40% | - |
| Sep 7, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 8.38% | - |
| Sep 4, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 6.07% | - |
| Sep 3, 2026 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | -4.46% | 30 |
| Sep 2, 2026 | 9.23 | 9.65 | 9.23 | 9.65 | 9.65 | 4.44% | 30 |
| Sep 1, 2026 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | -1.60% | - |
| Aug 31, 2026 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 0.75% | - |
| Aug 28, 2026 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | -0.75% | - |
| Aug 27, 2026 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 3.41% | - |
| Aug 26, 2026 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | 1.34% | - |
| Aug 25, 2026 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | -4.17% | - |
| Aug 24, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 5.29% | - |
| Aug 21, 2026 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | -3.16% | - |
| Aug 20, 2026 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | 0.33% | - |
| Aug 19, 2026 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | -1.61% | - |
| Aug 18, 2026 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | -2.42% | - |
| Aug 17, 2026 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 0.95% | - |