NeXR Technologies SE (FRA:NXR)
Germany · Delayed Price · Currency is EUR 0.0125
+0.0005 (4.17%)
Last updated: Jul 30, 2025
NeXR Technologies SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | -4.00% | 135 |
| Jun 30, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | 4.17% | 2,000 |
| Jun 27, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 55 |
| Jun 26, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | - |
| Jun 25, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 55 |
| Jun 24, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | -38.46% | 55 |
| Jun 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | 62.50% | 4,001 |
| Jun 20, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | -7.69% | 5,000 |
| Jun 19, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | - | -43.48% | 5,000 |
| Jun 18, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | - | 76.92% | 200 |
| Jun 17, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | - | -18.75% | 100 |
| Jun 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 88 |
| Jun 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 88 |
| Jun 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | 14.29% | - |
| Jun 11, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | 7.69% | - |
| Jun 10, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 88 |
| Jun 9, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | - | -48.00% | - |
| Jun 6, 2025 | 0.01 | 0.03 | 0.01 | 0.03 | - | 78.57% | 13,853 |
| Jun 5, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | - | -6.67% | 100 |
| Jun 4, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | - | 7.14% | 1,750 |
| Jun 3, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 45 |
| Jun 2, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | 40.00% | 45 |
| May 30, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 295 |
| May 29, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 295 |
| May 28, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | - |
| May 27, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 295 |
| May 26, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 575 |