Nexteq plc (FRA:R87)
Germany · Delayed Price · Currency is EUR 0.8200
+0.0100 (1.23%)
At close: Jan 30, 2026
Nexteq Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 1.23% | - |
| Jan 29, 2026 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | - |
| Jan 28, 2026 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | - |
| Jan 27, 2026 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 0.62% | - |
| Jan 26, 2026 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 0.63% | - |
| Jan 23, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Jan 22, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Jan 21, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 1.27% | - |
| Jan 20, 2026 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 2.60% | - |
| Jan 19, 2026 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 0.65% | - |
| Jan 16, 2026 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | - | - |
| Jan 15, 2026 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | - | - |
| Jan 14, 2026 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 0.66% | - |
| Jan 13, 2026 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 1.33% | - |
| Jan 12, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 1.35% | - |
| Jan 9, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | - |
| Jan 8, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | - |
| Jan 7, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | - |
| Jan 6, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -0.67% | - |
| Jan 5, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 0.68% | - |
| Jan 2, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -1.33% | - |
| Dec 30, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -0.66% | - |
| Dec 29, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -0.66% | - |
| Dec 23, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -0.65% | - |
| Dec 22, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -1.92% | - |
| Dec 19, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -10.34% | - |
| Dec 18, 2025 | 0.91 | 0.91 | 0.87 | 0.87 | 0.87 | -4.92% | 2,000 |
| Dec 17, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -4.19% | - |
| Dec 16, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -0.52% | - |
| Dec 15, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -1.03% | - |
| Dec 12, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -0.51% | - |
| Dec 11, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Dec 10, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Dec 9, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Dec 8, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Dec 5, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Dec 4, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0.52% | - |
| Dec 3, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Dec 2, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Dec 1, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Nov 28, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 0.52% | - |
| Nov 27, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -0.52% | - |
| Nov 26, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -0.51% | - |
| Nov 25, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0.52% | - |
| Nov 24, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 0.52% | - |
| Nov 21, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Nov 20, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Nov 19, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Nov 18, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -0.52% | - |
| Nov 17, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 0.52% | - |