NeXR Technologies SE (FRA:NXR)
Germany · Delayed Price · Currency is EUR 0.0065
-0.0005 (-7.14%)
Feb 23, 2026, 8:03 AM CET
NeXR Technologies SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | - | -7.14% | 250 |
| Feb 20, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 7.69% | 250 |
| Feb 19, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Feb 18, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.14% | - |
| Feb 17, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -30.00% | 35,000 |
| Feb 16, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -4.76% | 25,100 |
| Feb 13, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -4.55% | - |
| Feb 12, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 10.00% | 250 |
| Feb 11, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -13.04% | 3,000 |
| Feb 10, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -4.17% | - |
| Feb 9, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | 33.33% | 32,415 |
| Feb 6, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -43.75% | - |
| Feb 5, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 100.00% | 67,000 |
| Feb 4, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 14.29% | 800 |
| Feb 3, 2026 | 0.00 | 0.02 | 0.00 | 0.01 | 0.01 | 133.33% | 197,150 |
| Feb 2, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| Jan 30, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 50.00% | 10 |
| Jan 29, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| Jan 28, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -33.33% | 704 |
| Jan 27, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| Jan 26, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 11 |
| Jan 23, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 182 |
| Jan 22, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| Jan 21, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 114 |
| Jan 20, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -14.29% | - |
| Jan 19, 2026 | 0.00 | 0.01 | 0.00 | 0.00 | 0.00 | 250.00% | 42,505 |
| Jan 16, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| Jan 15, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| Jan 14, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| Jan 13, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 3,415 |
| Jan 12, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -50.00% | 200 |
| Jan 9, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| Jan 8, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 7,000 |
| Jan 7, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 53,000 |
| Jan 6, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| Jan 5, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -20.00% | 575 |
| Jan 2, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 1,000 |
| Dec 30, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 687 |
| Dec 29, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -16.67% | 69 |
| Dec 23, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 20.00% | 360 |
| Dec 22, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 10,660 |
| Dec 19, 2025 | 0.00 | 0.01 | 0.00 | 0.00 | 0.00 | -16.67% | 20,100 |
| Dec 18, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 20.00% | 600 |
| Dec 17, 2025 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00 | -75.00% | 4,970 |
| Dec 16, 2025 | 0.01 | 0.01 | 0.00 | 0.01 | 0.01 | - | 32,875 |
| Dec 15, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 750 |
| Dec 12, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 321 |
| Dec 11, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 50 |
| Dec 10, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,033 |
| Dec 9, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 6,000 |