Nexteq plc (FRA:R87)
Germany · Delayed Price · Currency is EUR 0.9750
+0.0300 (3.17%)
At close: Oct 21, 2025
Nexteq Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -2.62% | - |
| Oct 22, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -2.05% | - |
| Oct 21, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 3.17% | - |
| Oct 20, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -3.08% | - |
| Oct 17, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Oct 16, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Oct 15, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Oct 14, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0.52% | - |
| Oct 13, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -0.51% | - |
| Oct 10, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Oct 9, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Oct 8, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Oct 7, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 2.63% | - |
| Oct 6, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -1.04% | - |
| Oct 3, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Oct 2, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 0.52% | - |
| Oct 1, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Sep 30, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -2.05% | - |
| Sep 29, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Sep 26, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Sep 25, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Sep 24, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0.52% | - |
| Sep 23, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -0.51% | - |
| Sep 22, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 2.09% | - |
| Sep 19, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 1.06% | - |
| Sep 18, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 6.78% | - |
| Sep 17, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -0.56% | - |
| Sep 16, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | - | - |
| Sep 15, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 2.30% | - |
| Sep 12, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 0.58% | - |
| Sep 11, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -1.14% | - |
| Sep 10, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Sep 9, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Sep 8, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -1.13% | - |
| Sep 5, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | - | - |
| Sep 4, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 2.31% | - |
| Sep 3, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 6.79% | - |
| Sep 2, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | - |
| Sep 1, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 0.62% | - |
| Aug 29, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -0.62% | - |
| Aug 28, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | - |
| Aug 27, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 0.62% | - |
| Aug 26, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | - |
| Aug 25, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | - |
| Aug 22, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | - |
| Aug 21, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -0.62% | - |
| Aug 20, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | - |
| Aug 19, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | - |
| Aug 18, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | - |
| Aug 15, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | - |