NeXR Technologies SE (FRA:NXR)
Germany · Delayed Price · Currency is EUR 0.0140
0.00 (0.00%)
At close: Sep 9, 2025
NeXR Technologies SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 140 |
| Sep 8, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | - | - | 3,000 |
| Sep 5, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 45 |
| Sep 4, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 45 |
| Sep 3, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 15,000 |
| Sep 2, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | - | -30.00% | 15,000 |
| Sep 1, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | - | 81.82% | 3,000 |
| Aug 29, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 60 |
| Aug 28, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 60 |
| Aug 27, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 175 |
| Aug 26, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | - |
| Aug 25, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 175 |
| Aug 22, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 6,000 |
| Aug 21, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 20,030 |
| Aug 20, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 20,030 |
| Aug 19, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | -8.33% | 20,030 |
| Aug 18, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 230 |
| Aug 15, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 230 |
| Aug 14, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | - |
| Aug 13, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 230 |
| Aug 12, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 2,001 |
| Aug 11, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | 9.09% | 2,001 |
| Aug 8, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 2,001 |
| Aug 7, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | -8.33% | 200 |
| Aug 6, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 200 |
| Aug 5, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 200 |
| Aug 4, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | -7.69% | 200 |
| Aug 1, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | 8.33% | 200 |
| Jul 31, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | - |
| Jul 30, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 2,000 |
| Jul 29, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 120 |
| Jul 28, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 120 |
| Jul 25, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 1,500 |
| Jul 24, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 2,500 |
| Jul 23, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 2,000 |
| Jul 22, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 550 |
| Jul 21, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | -40.00% | 5,000 |
| Jul 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -20.00% | 5,000 |
| Jul 17, 2025 | 0.01 | 0.04 | 0.01 | 0.03 | - | 138.10% | 54,922 |
| Jul 16, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 744 |
| Jul 15, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 1,489 |
| Jul 14, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | -4.55% | 780 |
| Jul 11, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 780 |
| Jul 10, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | -12.00% | 780 |
| Jul 9, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | 4.17% | 780 |
| Jul 8, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 240 |
| Jul 7, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 240 |
| Jul 4, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 2,230 |
| Jul 3, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | - |
| Jul 2, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | - | - | 2,230 |