Nexstar Media Group, Inc. (FRA:NXZ)
Germany · Delayed Price · Currency is EUR 156.10
-2.02 (-1.28%)
Last updated: Jun 3, 2026, 9:15 AM CET
FRA:NXZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 157.98 | 158.12 | 157.98 | 158.12 | - | 3.35% | - |
| Jun 1, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | -3.53% | - |
| May 29, 2026 | 158.60 | 158.60 | 158.60 | 158.60 | 158.60 | 0.51% | - |
| May 28, 2026 | 157.80 | 157.80 | 157.80 | 157.80 | 157.80 | -1.65% | - |
| May 27, 2026 | 160.45 | 160.45 | 160.45 | 160.45 | 160.45 | -0.59% | - |
| May 26, 2026 | 161.40 | 161.40 | 161.40 | 161.40 | 161.40 | -1.10% | - |
| May 25, 2026 | 163.20 | 163.20 | 163.20 | 163.20 | 163.20 | 0.37% | - |
| May 22, 2026 | 162.60 | 162.60 | 162.60 | 162.60 | 162.60 | 0.56% | - |
| May 21, 2026 | 161.70 | 161.70 | 161.70 | 161.70 | 161.70 | -0.61% | - |
| May 20, 2026 | 161.65 | 162.70 | 161.65 | 162.70 | 162.70 | -3.90% | 219 |
| May 19, 2026 | 166.70 | 169.30 | 166.70 | 169.30 | 169.30 | 2.23% | 85 |
| May 18, 2026 | 165.60 | 165.60 | 165.60 | 165.60 | 165.60 | 0.82% | 7 |
| May 15, 2026 | 164.25 | 164.25 | 164.25 | 164.25 | 164.25 | -2.53% | - |
| May 14, 2026 | 167.00 | 170.10 | 167.00 | 170.10 | 168.51 | 1.43% | 4 |
| May 13, 2026 | 167.70 | 167.70 | 167.70 | 167.70 | 166.13 | -2.53% | - |
| May 12, 2026 | 170.30 | 172.05 | 170.30 | 172.05 | 170.44 | -0.78% | 53 |
| May 11, 2026 | 171.20 | 173.40 | 171.20 | 173.40 | 171.78 | 4.96% | 6 |
| May 8, 2026 | 165.20 | 165.20 | 165.20 | 165.20 | 163.65 | -1.96% | - |
| May 7, 2026 | 168.50 | 168.50 | 168.50 | 168.50 | 166.92 | -0.82% | - |
| May 6, 2026 | 169.90 | 169.90 | 169.90 | 169.90 | 168.31 | 0.06% | - |
| May 5, 2026 | 169.80 | 169.80 | 169.80 | 169.80 | 168.21 | -0.93% | - |
| May 4, 2026 | 171.40 | 171.40 | 171.40 | 171.40 | 169.79 | -0.41% | - |
| Apr 30, 2026 | 172.10 | 172.10 | 172.10 | 172.10 | 170.49 | -0.72% | - |
| Apr 29, 2026 | 173.35 | 173.35 | 173.35 | 173.35 | 171.73 | 0.09% | - |
| Apr 28, 2026 | 173.20 | 173.20 | 173.20 | 173.20 | 171.58 | 0.32% | - |
| Apr 27, 2026 | 172.65 | 172.65 | 172.65 | 172.65 | 171.03 | -1.46% | - |
| Apr 24, 2026 | 175.20 | 175.20 | 175.20 | 175.20 | 173.56 | -1.41% | - |
| Apr 23, 2026 | 177.70 | 177.70 | 177.70 | 177.70 | 176.04 | 1.43% | - |
| Apr 22, 2026 | 175.20 | 175.20 | 175.20 | 175.20 | 173.56 | 0.89% | - |
| Apr 21, 2026 | 173.65 | 173.65 | 173.65 | 173.65 | 172.02 | 1.37% | - |
| Apr 20, 2026 | 168.40 | 171.30 | 168.40 | 171.30 | 169.70 | 3.07% | 57 |
| Apr 17, 2026 | 166.20 | 166.20 | 166.20 | 166.20 | 164.64 | 0.97% | - |
| Apr 16, 2026 | 164.60 | 164.60 | 164.60 | 164.60 | 163.06 | 0.80% | - |
| Apr 15, 2026 | 163.30 | 163.30 | 163.30 | 163.30 | 161.77 | 4.88% | - |
| Apr 14, 2026 | 155.70 | 155.70 | 155.70 | 155.70 | 154.24 | 0.45% | - |
| Apr 13, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 153.55 | 0.45% | - |
| Apr 10, 2026 | 154.30 | 154.30 | 154.30 | 154.30 | 152.85 | -1.15% | - |
| Apr 9, 2026 | 156.10 | 156.10 | 156.10 | 156.10 | 154.64 | -5.85% | - |
| Apr 8, 2026 | 165.80 | 165.80 | 165.80 | 165.80 | 164.25 | 3.50% | - |
| Apr 7, 2026 | 160.20 | 160.20 | 160.20 | 160.20 | 158.70 | 5.60% | - |
| Apr 2, 2026 | 151.70 | 151.70 | 151.70 | 151.70 | 150.28 | -3.59% | - |
| Apr 1, 2026 | 157.35 | 157.35 | 157.35 | 157.35 | 155.88 | 1.19% | - |
| Mar 31, 2026 | 161.60 | 161.60 | 155.50 | 155.50 | 154.04 | -15.67% | 30 |
| Mar 30, 2026 | 184.40 | 184.40 | 184.40 | 184.40 | 182.67 | -3.00% | - |
| Mar 27, 2026 | 190.10 | 190.10 | 190.10 | 190.10 | 188.32 | 1.66% | - |
| Mar 26, 2026 | 187.00 | 187.00 | 187.00 | 187.00 | 185.25 | -1.73% | - |
| Mar 25, 2026 | 190.30 | 190.30 | 190.30 | 190.30 | 188.52 | -3.69% | - |
| Mar 24, 2026 | 197.60 | 197.60 | 197.60 | 197.60 | 195.75 | 2.54% | - |
| Mar 23, 2026 | 192.70 | 192.70 | 192.70 | 192.70 | 190.89 | -0.10% | - |
| Mar 20, 2026 | 191.05 | 192.90 | 191.05 | 192.90 | 191.09 | -2.70% | 42 |