Nexstim Plc (FRA:5NX)
Germany · Delayed Price · Currency is EUR 8.90
0.00 (0.00%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:5NX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | - |
| Apr 22, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -0.56% | - |
| Apr 21, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 0.79% | - |
| Apr 20, 2026 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 0.91% | - |
| Apr 17, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 1.03% | - |
| Apr 16, 2026 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | -2.13% | - |
| Apr 15, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -0.22% | - |
| Apr 14, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | - | - |
| Apr 13, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 1.02% | - |
| Apr 10, 2026 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | 0.11% | - |
| Apr 9, 2026 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | -0.23% | - |
| Apr 8, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | -0.23% | - |
| Apr 7, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | - | - |
| Apr 2, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | 0.91% | - |
| Apr 1, 2026 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | -0.23% | - |
| Mar 31, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 0.23% | - |
| Mar 30, 2026 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | -0.68% | - |
| 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% | - |