Nexstim Plc (FRA:5NX)
Germany · Delayed Price · Currency is EUR 9.39
+0.31 (3.41%)
Last updated: Aug 27, 2026, 8:08 AM CET
FRA:5NX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 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% | - |
| Aug 14, 2026 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | -0.11% | - |
| Aug 13, 2026 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 1.72% | - |
| Aug 12, 2026 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 0.43% | - |
| Aug 11, 2026 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | -1.60% | - |
| Aug 10, 2026 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | -0.63% | - |
| Aug 7, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 4.42% | - |
| Aug 6, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -1.74% | - |
| Aug 5, 2026 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 0.33% | - |
| Aug 4, 2026 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | -1.61% | - |
| Aug 3, 2026 | 9.29 | 9.33 | 9.29 | 9.33 | 9.33 | 1.74% | 100 |
| Jul 31, 2026 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | -3.17% | - |
| Jul 30, 2026 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 0.64% | - |
| Jul 29, 2026 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | -2.49% | - |
| Jul 28, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - | - |
| Jul 27, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - | - |
| Jul 24, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -2.13% | - |
| Jul 23, 2026 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 0.20% | - |
| Jul 22, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | -0.81% | - |
| Jul 21, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 0.40% | - |
| Jul 20, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 0.92% | - |
| Jul 17, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 0.20% | - |
| Jul 16, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 0.72% | - |
| Jul 15, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 4.41% | - |
| Jul 14, 2026 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | -3.43% | - |
| Jul 13, 2026 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 0.21% | - |
| Jul 10, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -1.23% | - |
| Jul 9, 2026 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 2.75% | - |
| Jul 8, 2026 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | -1.46% | - |
| Jul 7, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -0.31% | - |
| Jul 6, 2026 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 0.84% | - |
| Jul 3, 2026 | 9.37 | 9.55 | 9.37 | 9.55 | 9.55 | 0.95% | - |
| Jul 2, 2026 | 9.54 | 9.54 | 9.40 | 9.46 | 9.46 | 0.75% | - |
| Jul 1, 2026 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | -4.86% | - |
| Jun 30, 2026 | 9.53 | 9.87 | 9.53 | 9.87 | 9.87 | 3.03% | 100 |
| Jun 29, 2026 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | -1.14% | - |
| 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% | - |