Nxera Pharma Co., Ltd. (FRA:JSS)
Germany · Delayed Price · Currency is EUR 4.320
+0.100 (2.37%)
At close: Jan 30, 2026
Nxera Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 2.37% | - |
| Jan 29, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -0.94% | - |
| Jan 28, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -2.29% | - |
| Jan 27, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -1.36% | - |
| Jan 26, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - | - |
| Jan 23, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 2.79% | - |
| Jan 22, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -3.15% | - |
| Jan 21, 2026 | 4.42 | 4.44 | 4.42 | 4.44 | 4.44 | 0.45% | 3,400 |
| Jan 20, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 0.45% | - |
| Jan 19, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 2.33% | - |
| Jan 16, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 1.90% | - |
| Jan 15, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -10.21% | - |
| Jan 14, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | 300 |
| Jan 13, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| Jan 12, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 1.29% | - |
| Jan 9, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -2.93% | - |
| Jan 8, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 0.84% | - |
| Jan 7, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 2.60% | - |
| Jan 6, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 2.67% | - |
| Jan 5, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 2.74% | - |
| Jan 2, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -0.45% | - |
| Dec 30, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -7.95% | - |
| Dec 29, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 13.81% | 75 |
| Dec 23, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 3.96% | - |
| Dec 22, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -3.81% | - |
| Dec 19, 2025 | 4.04 | 4.20 | 4.04 | 4.20 | 4.20 | -8.70% | 24 |
| Dec 18, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 1.32% | - |
| Dec 17, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -1.73% | - |
| Dec 16, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 0.87% | - |
| Dec 15, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -5.37% | 22 |
| Dec 12, 2025 | 4.62 | 4.84 | 4.62 | 4.84 | 4.84 | 5.68% | 2 |
| Dec 11, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -2.55% | - |
| Dec 10, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 1.29% | - |
| Dec 9, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 1.31% | - |
| Dec 8, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 0.88% | - |
| Dec 5, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 2.71% | - |
| Dec 4, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -3.49% | - |
| Dec 3, 2025 | 4.36 | 4.58 | 4.36 | 4.58 | 4.58 | 2.69% | 196 |
| Dec 2, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -2.62% | - |
| 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 | - | - |