Nxera Pharma Co., Ltd. (FRA:JSS)
Germany · Delayed Price · Currency is EUR 4.780
+0.280 (6.22%)
At close: Nov 28, 2025
Nxera Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 4.60 | 4.60 | 4.58 | 4.58 | 4.58 | -4.18% | - |
| Nov 28, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 6.22% | - |
| Nov 27, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -6.25% | - |
| Nov 26, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 3.45% | - |
| Nov 25, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -0.43% | - |
| Nov 24, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 0.43% | - |
| Nov 21, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 0.87% | - |
| Nov 20, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 4.07% | - |
| Nov 19, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -3.07% | - |
| Nov 18, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -2.56% | - |
| Nov 17, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - | - |
| Nov 14, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 1.30% | - |
| Nov 13, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 1.76% | - |
| Nov 12, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 2.71% | - |
| Nov 11, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - | - |
| Nov 10, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 2.31% | - |
| Nov 7, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -0.92% | - |
| Nov 6, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 0.46% | - |
| Nov 5, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -2.25% | - |
| Nov 4, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -9.76% | - |
| Nov 3, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - | - |
| Oct 31, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -0.81% | - |
| Oct 30, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -1.78% | - |
| Oct 29, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Oct 28, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -5.61% | - |
| Oct 27, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 0.94% | - |
| Oct 24, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -1.85% | - |
| Oct 23, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Oct 22, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Oct 21, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -1.82% | - |
| Oct 20, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 1.85% | - |
| Oct 17, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -1.82% | - |
| Oct 16, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Oct 15, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 3.77% | - |
| Oct 14, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -1.85% | - |
| Oct 13, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -0.92% | - |
| Oct 10, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -0.91% | - |
| Oct 9, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -0.90% | - |
| Oct 8, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | - |
| Oct 7, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | - |
| Oct 6, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0.91% | - |
| Oct 3, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -1.79% | - |
| Oct 2, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 0.90% | - |
| Oct 1, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -0.89% | - |
| Sep 30, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 2.75% | - |
| Sep 29, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -0.91% | - |
| Sep 26, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -2.65% | - |
| Sep 25, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0.89% | - |
| Sep 24, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -1.75% | - |
| Sep 23, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |