NX Filtration N.V. (FRA:9KJ)
Germany · Delayed Price · Currency is EUR 3.070
-0.040 (-1.29%)
Last updated: Oct 23, 2026, 3:25 PM CEST
FRA:9KJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.11 | 3.11 | 3.02 | 3.07 | 3.07 | -1.29% | 100 |
| Oct 22, 2026 | 3.16 | 3.16 | 3.11 | 3.11 | 3.11 | -0.32% | - |
| Oct 21, 2026 | 3.10 | 3.14 | 3.10 | 3.12 | 3.12 | - | - |
| Oct 20, 2026 | 3.10 | 3.13 | 3.10 | 3.12 | 3.12 | 0.32% | - |
| Oct 19, 2026 | 3.17 | 3.17 | 3.11 | 3.11 | 3.11 | -2.35% | - |
| Oct 16, 2026 | 3.21 | 3.21 | 3.19 | 3.19 | 3.19 | - | - |
| Oct 15, 2026 | 3.22 | 3.22 | 3.19 | 3.19 | 3.19 | -0.16% | - |
| Oct 14, 2026 | 3.20 | 3.20 | 3.18 | 3.19 | 3.19 | -0.62% | - |
| Oct 13, 2026 | 3.17 | 3.21 | 3.17 | 3.21 | 3.21 | 1.10% | - |
| Oct 12, 2026 | 3.13 | 3.18 | 3.13 | 3.18 | 3.18 | 0.95% | - |
| Oct 9, 2026 | 3.12 | 3.15 | 3.12 | 3.15 | 3.15 | -0.32% | - |
| Oct 8, 2026 | 3.23 | 3.23 | 3.16 | 3.16 | 3.16 | -1.87% | - |
| Oct 7, 2026 | 3.23 | 3.23 | 3.21 | 3.22 | 3.22 | 0.47% | - |
| Oct 6, 2026 | 3.19 | 3.20 | 3.18 | 3.20 | 3.20 | -0.16% | - |
| Oct 5, 2026 | 3.20 | 3.21 | 3.17 | 3.21 | 3.21 | 0.94% | - |
| Oct 2, 2026 | 3.21 | 3.21 | 3.18 | 3.18 | 3.18 | -1.24% | - |
| Oct 1, 2026 | 3.24 | 3.24 | 3.19 | 3.22 | 3.22 | -1.38% | - |
| Sep 30, 2026 | 3.32 | 3.32 | 3.26 | 3.26 | 3.26 | - | - |
| Sep 29, 2026 | 3.35 | 3.35 | 3.26 | 3.26 | 3.26 | -2.83% | - |
| Sep 28, 2026 | 3.42 | 3.70 | 3.35 | 3.36 | 3.36 | -2.19% | 100 |
| Sep 25, 2026 | 3.22 | 3.43 | 3.22 | 3.43 | 3.43 | 6.52% | - |
| Sep 24, 2026 | 3.20 | 3.22 | 3.18 | 3.22 | 3.22 | 1.42% | - |
| Sep 23, 2026 | 3.20 | 3.23 | 3.18 | 3.18 | 3.18 | -1.09% | - |
| Sep 22, 2026 | 3.11 | 3.21 | 3.11 | 3.21 | 3.21 | 3.88% | - |
| Sep 21, 2026 | 3.05 | 3.09 | 3.04 | 3.09 | 3.09 | 1.81% | - |
| Sep 18, 2026 | 3.01 | 3.04 | 3.01 | 3.04 | 3.04 | 0.83% | - |
| Sep 17, 2026 | 2.95 | 3.01 | 2.95 | 3.01 | 3.01 | 2.03% | - |
| Sep 16, 2026 | 2.94 | 2.95 | 2.94 | 2.95 | 2.95 | -0.17% | - |
| Sep 15, 2026 | 3.00 | 3.00 | 2.95 | 2.96 | 2.96 | -1.66% | - |
| Sep 14, 2026 | 3.03 | 3.04 | 3.01 | 3.01 | 3.01 | -1.31% | - |
| Sep 11, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -1.30% | - |
| Sep 10, 2026 | 3.10 | 3.10 | 3.09 | 3.09 | 3.09 | -0.16% | - |
| Sep 9, 2026 | 3.11 | 3.11 | 3.09 | 3.09 | 3.09 | -1.12% | - |
| Sep 8, 2026 | 3.12 | 3.16 | 3.12 | 3.13 | 3.13 | 0.97% | - |
| Sep 7, 2026 | 3.17 | 3.17 | 3.10 | 3.10 | 3.10 | -1.28% | - |
| Sep 4, 2026 | 3.10 | 3.14 | 3.10 | 3.14 | 3.14 | 1.29% | - |
| Sep 3, 2026 | 3.11 | 3.11 | 3.09 | 3.10 | 3.10 | -0.64% | - |
| Sep 2, 2026 | 3.09 | 3.14 | 3.09 | 3.12 | 3.12 | 0.48% | - |
| 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% | - |