Nexstim Plc (FRA:5NX)
Germany · Delayed Price · Currency is EUR 9.69
+0.03 (0.31%)
Last updated: Jun 26, 2026, 8:11 AM CET
FRA:5NX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 0.31% | - |
| Jun 25, 2026 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | -0.41% | - |
| Jun 24, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -2.81% | - |
| Jun 23, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 2.46% | - |
| Jun 22, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | - | - |
| Jun 19, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | -0.81% | - |
| Jun 18, 2026 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 1.24% | - |
| Jun 17, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -3.96% | - |
| Jun 16, 2026 | 9.75 | 10.10 | 9.75 | 10.10 | 10.10 | 3.06% | 200 |
| Jun 15, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -0.20% | - |
| Jun 12, 2026 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 10.59% | - |
| Jun 11, 2026 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | -0.22% | - |
| Jun 10, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -0.56% | - |
| Jun 9, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 1.70% | - |
| Jun 8, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -1.68% | - |
| Jun 5, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 2.40% | - |
| Jun 4, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | 2.58% | - |
| Jun 3, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | -0.35% | - |
| Jun 2, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -0.12% | - |
| Jun 1, 2026 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | 1.18% | - |
| May 29, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | -0.35% | - |
| May 28, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | -1.16% | - |
| May 27, 2026 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | 3.00% | - |
| May 26, 2026 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | -1.65% | - |
| May 25, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | -0.82% | - |
| May 22, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -2.29% | - |
| May 21, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 0.57% | - |
| May 20, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -2.14% | - |
| May 19, 2026 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | -0.78% | - |
| May 18, 2026 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | -0.44% | - |
| May 15, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| May 14, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| May 13, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -1.10% | - |
| May 12, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -1.09% | - |
| May 11, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 2.11% | - |
| May 8, 2026 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | -2.59% | - |
| May 7, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 5.11% | - |
| May 6, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 2.68% | - |
| May 5, 2026 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 7.93% | - |
| May 4, 2026 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | -2.46% | - |
| Apr 30, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | -5.46% | - |
| Apr 29, 2026 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | -2.27% | - |
| Apr 28, 2026 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | -1.56% | - |
| Apr 27, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 0.56% | - |
| Apr 24, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | - |
| 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% | - |