Nexstar Media Group, Inc. (FRA:NXZ)
Germany · Delayed Price · Currency is EUR 164.00
+0.45 (0.28%)
At close: Nov 28, 2025
Nexstar Media Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | 0.28% | - |
| Nov 27, 2025 | 163.55 | 163.55 | 163.55 | 163.55 | 163.55 | -0.61% | - |
| Nov 26, 2025 | 164.55 | 164.55 | 164.55 | 164.55 | 164.55 | 1.17% | - |
| Nov 25, 2025 | 160.60 | 162.65 | 160.60 | 162.65 | 162.65 | -0.34% | 17 |
| Nov 24, 2025 | 164.35 | 164.35 | 163.20 | 163.20 | 163.20 | -2.04% | 2 |
| Nov 21, 2025 | 160.05 | 166.60 | 160.05 | 166.60 | 166.60 | 2.11% | 22 |
| Nov 20, 2025 | 163.15 | 163.15 | 163.15 | 163.15 | 163.15 | 2.03% | - |
| Nov 19, 2025 | 159.90 | 159.90 | 159.90 | 159.90 | 159.90 | -1.54% | - |
| Nov 18, 2025 | 158.90 | 162.40 | 158.90 | 162.40 | 162.40 | 3.57% | 84 |
| Nov 17, 2025 | 156.80 | 156.80 | 156.80 | 156.80 | 156.80 | 0.42% | - |
| Nov 14, 2025 | 156.15 | 156.15 | 156.15 | 156.15 | 156.15 | -3.43% | - |
| Nov 13, 2025 | 161.70 | 161.70 | 161.70 | 161.70 | 161.70 | -2.85% | - |
| Nov 12, 2025 | 166.45 | 166.45 | 166.45 | 166.45 | 166.45 | 1.31% | - |
| Nov 11, 2025 | 163.10 | 164.30 | 163.10 | 164.30 | 162.70 | -0.54% | 28 |
| Nov 10, 2025 | 166.60 | 166.60 | 165.20 | 165.20 | 163.59 | 1.13% | 22 |
| Nov 7, 2025 | 163.35 | 163.35 | 163.35 | 163.35 | 161.76 | -3.51% | - |
| Nov 6, 2025 | 169.35 | 169.35 | 169.30 | 169.30 | 167.65 | -1.05% | 22 |
| Nov 5, 2025 | 171.10 | 171.10 | 171.10 | 171.10 | 169.43 | 2.92% | - |
| Nov 4, 2025 | 166.25 | 166.25 | 166.25 | 166.25 | 164.63 | -1.51% | - |
| Nov 3, 2025 | 168.80 | 168.80 | 168.80 | 168.80 | 167.15 | 0.36% | - |
| Oct 31, 2025 | 168.20 | 168.20 | 168.20 | 168.20 | 166.56 | 4.25% | - |
| Oct 30, 2025 | 161.35 | 161.35 | 161.35 | 161.35 | 159.77 | -1.68% | - |
| Oct 29, 2025 | 164.10 | 164.10 | 164.10 | 164.10 | 162.50 | 0.98% | - |
| Oct 28, 2025 | 162.50 | 162.50 | 162.50 | 162.50 | 160.91 | -1.93% | - |
| Oct 27, 2025 | 165.70 | 165.70 | 165.70 | 165.70 | 164.08 | 0.82% | - |
| Oct 24, 2025 | 164.35 | 164.35 | 164.35 | 164.35 | 162.75 | -1.23% | - |
| Oct 23, 2025 | 166.40 | 166.40 | 166.40 | 166.40 | 164.78 | -1.39% | - |
| Oct 22, 2025 | 168.75 | 168.75 | 168.75 | 168.75 | 167.10 | 1.75% | - |
| Oct 21, 2025 | 165.85 | 165.85 | 165.85 | 165.85 | 164.23 | -0.81% | - |
| Oct 20, 2025 | 162.80 | 167.20 | 162.80 | 167.20 | 165.57 | 4.89% | 48 |
| Oct 17, 2025 | 159.40 | 159.40 | 159.40 | 159.40 | 157.84 | -3.74% | - |
| Oct 16, 2025 | 165.60 | 165.60 | 165.60 | 165.60 | 163.98 | -2.53% | - |
| Oct 15, 2025 | 169.90 | 169.90 | 169.90 | 169.90 | 168.24 | 2.63% | - |
| Oct 14, 2025 | 165.55 | 165.55 | 165.55 | 165.55 | 163.93 | -1.13% | - |
| Oct 13, 2025 | 167.45 | 167.45 | 167.45 | 167.45 | 165.82 | -2.25% | - |
| Oct 10, 2025 | 171.30 | 171.30 | 171.30 | 171.30 | 169.63 | -1.32% | - |
| Oct 9, 2025 | 173.60 | 173.60 | 173.60 | 173.60 | 171.91 | -0.54% | - |
| Oct 8, 2025 | 174.55 | 174.55 | 174.55 | 174.55 | 172.85 | 1.93% | - |
| Oct 7, 2025 | 171.25 | 171.25 | 171.25 | 171.25 | 169.58 | -2.75% | - |
| Oct 6, 2025 | 171.00 | 176.10 | 171.00 | 176.10 | 174.38 | 4.39% | 8 |
| Oct 3, 2025 | 168.70 | 168.70 | 168.70 | 168.70 | 167.05 | 1.47% | - |
| Oct 2, 2025 | 166.25 | 166.25 | 166.25 | 166.25 | 164.63 | - | - |
| Oct 1, 2025 | 166.25 | 166.25 | 166.25 | 166.25 | 164.63 | -0.78% | - |
| Sep 30, 2025 | 167.55 | 167.55 | 167.55 | 167.55 | 165.91 | -0.30% | - |
| Sep 29, 2025 | 168.05 | 168.05 | 168.05 | 168.05 | 166.41 | -0.12% | - |
| Sep 26, 2025 | 168.25 | 168.25 | 168.25 | 168.25 | 166.61 | -0.12% | - |
| Sep 25, 2025 | 168.45 | 168.45 | 168.45 | 168.45 | 166.81 | -2.94% | - |
| Sep 24, 2025 | 170.30 | 173.55 | 170.30 | 173.55 | 171.86 | 2.00% | 21 |
| Sep 23, 2025 | 170.15 | 170.15 | 170.15 | 170.15 | 168.49 | -5.00% | - |
| Sep 22, 2025 | 179.10 | 179.10 | 179.10 | 179.10 | 177.35 | 2.90% | 30 |