NX Filtration N.V. (FRA:9KJ)
Germany · Delayed Price · Currency is EUR 3.115
+0.015 (0.48%)
Last updated: Sep 2, 2026, 3:25 PM CET
FRA:9KJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 3.09 | 3.14 | 3.09 | 3.14 | - | 1.13% | - |
| Sep 1, 2026 | 3.14 | 3.14 | 3.10 | 3.10 | 3.10 | -1.27% | - |
| Aug 31, 2026 | 3.19 | 3.19 | 3.11 | 3.14 | 3.14 | -1.41% | - |
| Aug 28, 2026 | 3.11 | 3.19 | 3.11 | 3.19 | 3.19 | -5.49% | - |
| Aug 27, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | -14.36% | - |
| Aug 26, 2026 | 3.50 | 3.94 | 3.50 | 3.94 | 3.94 | 12.91% | - |
| Aug 25, 2026 | 3.59 | 3.59 | 3.49 | 3.49 | 3.49 | -2.52% | - |
| Aug 24, 2026 | 3.40 | 3.58 | 3.40 | 3.58 | 3.58 | 6.08% | - |
| Aug 21, 2026 | 3.26 | 3.37 | 3.26 | 3.37 | 3.37 | 3.85% | - |
| Aug 20, 2026 | 3.24 | 3.28 | 3.24 | 3.25 | 3.25 | - | - |
| Aug 19, 2026 | 3.26 | 3.58 | 3.24 | 3.25 | 3.25 | -1.37% | 300 |
| Aug 18, 2026 | 3.31 | 3.34 | 3.29 | 3.29 | 3.29 | - | - |
| Aug 17, 2026 | 3.32 | 3.38 | 3.29 | 3.29 | 3.29 | -0.90% | - |
| Aug 14, 2026 | 3.21 | 3.32 | 3.21 | 3.32 | 3.32 | 4.08% | - |
| Aug 13, 2026 | 3.20 | 3.20 | 3.19 | 3.19 | 3.19 | - | - |
| Aug 12, 2026 | 3.19 | 3.19 | 3.17 | 3.19 | 3.19 | 0.16% | - |
| Aug 11, 2026 | 3.18 | 3.19 | 3.17 | 3.19 | 3.19 | 0.47% | - |
| Aug 10, 2026 | 3.20 | 3.23 | 3.17 | 3.17 | 3.17 | -1.25% | - |
| Aug 7, 2026 | 3.22 | 3.23 | 3.21 | 3.21 | 3.21 | 0.63% | - |
| Aug 6, 2026 | 3.19 | 3.20 | 3.19 | 3.19 | 3.19 | 1.11% | - |
| Aug 5, 2026 | 3.07 | 3.16 | 3.07 | 3.16 | 3.16 | 2.77% | - |
| Aug 4, 2026 | 3.06 | 3.08 | 3.06 | 3.07 | 3.07 | - | - |
| Aug 3, 2026 | 3.07 | 3.10 | 3.07 | 3.07 | 3.07 | -0.49% | - |
| Jul 31, 2026 | 3.13 | 3.17 | 3.09 | 3.09 | 3.09 | -1.59% | - |
| Jul 30, 2026 | 3.12 | 3.15 | 3.12 | 3.14 | 3.14 | - | - |
| Jul 29, 2026 | 3.18 | 3.18 | 3.14 | 3.14 | 3.14 | -1.57% | - |
| Jul 28, 2026 | 3.23 | 3.23 | 3.19 | 3.19 | 3.19 | -2.00% | - |
| Jul 27, 2026 | 3.14 | 3.25 | 3.14 | 3.25 | 3.25 | 3.34% | - |
| Jul 24, 2026 | 3.22 | 3.24 | 3.15 | 3.15 | 3.15 | -4.12% | - |
| Jul 23, 2026 | 3.36 | 3.36 | 3.28 | 3.28 | 3.28 | -2.96% | - |
| Jul 22, 2026 | 3.42 | 3.45 | 3.38 | 3.38 | 3.38 | -5.32% | - |
| Jul 21, 2026 | 3.58 | 3.58 | 3.57 | 3.57 | 3.57 | -0.97% | - |
| Jul 20, 2026 | 3.54 | 3.61 | 3.54 | 3.61 | 3.61 | 2.27% | - |
| Jul 17, 2026 | 3.56 | 3.56 | 3.53 | 3.53 | 3.53 | -0.84% | - |
| Jul 16, 2026 | 3.67 | 3.67 | 3.56 | 3.56 | 3.56 | -3.92% | - |
| Jul 15, 2026 | 3.80 | 3.84 | 3.70 | 3.70 | 3.70 | -3.90% | - |
| Jul 14, 2026 | 3.88 | 3.88 | 3.84 | 3.85 | 3.85 | -0.77% | - |
| Jul 13, 2026 | 3.97 | 3.97 | 3.86 | 3.88 | 3.88 | -1.02% | - |
| Jul 10, 2026 | 3.67 | 3.92 | 3.67 | 3.92 | 3.92 | 5.95% | - |
| Jul 9, 2026 | 3.57 | 3.70 | 3.57 | 3.70 | 3.70 | 4.52% | - |
| Jul 8, 2026 | 3.42 | 3.58 | 3.42 | 3.54 | 3.54 | 5.04% | - |
| Jul 7, 2026 | 3.42 | 3.42 | 3.37 | 3.37 | 3.37 | -3.58% | - |
| Jul 6, 2026 | 3.60 | 3.60 | 3.50 | 3.50 | 3.50 | -2.78% | - |
| Jul 3, 2026 | 3.76 | 3.76 | 3.56 | 3.60 | 3.60 | -3.62% | - |
| Jul 2, 2026 | 3.66 | 3.75 | 3.66 | 3.73 | 3.73 | 4.04% | - |
| Jul 1, 2026 | 3.42 | 3.59 | 3.42 | 3.59 | 3.59 | 4.82% | - |
| Jun 30, 2026 | 3.42 | 3.43 | 3.42 | 3.42 | 3.42 | -0.15% | - |
| Jun 29, 2026 | 3.41 | 3.43 | 3.41 | 3.43 | 3.43 | -8.30% | - |
| Jun 26, 2026 | 3.35 | 3.74 | 3.35 | 3.74 | 3.74 | 1.08% | 50 |
| Jun 25, 2026 | 3.33 | 3.70 | 3.33 | 3.70 | 3.70 | 9.32% | 500 |