Nexstim Plc (HEL:NXTMH)
Finland · Delayed Price · Currency is EUR 14.05
-0.05 (-0.35%)
Dec 19, 2025, 6:29 PM EET
Nexstim Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 14.15 | 14.35 | 13.80 | 14.05 | 14.05 | -0.35% | 5,865 |
| Dec 18, 2025 | 14.30 | 14.35 | 14.00 | 14.10 | 14.10 | -2.08% | 9,264 |
| Dec 17, 2025 | 14.35 | 14.40 | 14.05 | 14.40 | 14.40 | - | 7,858 |
| Dec 16, 2025 | 14.90 | 15.00 | 14.10 | 14.40 | 14.40 | 2.13% | 11,344 |
| Dec 15, 2025 | 14.90 | 14.90 | 14.10 | 14.10 | 14.10 | - | 13,852 |
| Dec 12, 2025 | 14.25 | 14.25 | 14.00 | 14.10 | 14.10 | -0.70% | 3,557 |
| Dec 11, 2025 | 14.15 | 14.55 | 13.95 | 14.20 | 14.20 | 0.35% | 3,068 |
| Dec 10, 2025 | 14.15 | 14.25 | 14.05 | 14.15 | 14.15 | - | 1,836 |
| Dec 9, 2025 | 14.40 | 14.40 | 14.05 | 14.15 | 14.15 | -1.74% | 3,162 |
| Dec 8, 2025 | 14.50 | 14.65 | 14.40 | 14.40 | 14.40 | -0.69% | 3,247 |
| Dec 5, 2025 | 14.35 | 14.60 | 14.20 | 14.50 | 14.50 | 1.05% | 1,833 |
| Dec 4, 2025 | 14.40 | 14.45 | 14.25 | 14.35 | 14.35 | -1.03% | 1,776 |
| Dec 3, 2025 | 14.45 | 14.65 | 14.35 | 14.50 | 14.50 | 0.35% | 1,885 |
| Dec 2, 2025 | 14.60 | 14.70 | 14.45 | 14.45 | 14.45 | -1.03% | 1,590 |
| Dec 1, 2025 | 14.65 | 14.65 | 14.50 | 14.60 | 14.60 | -0.34% | 533 |
| Nov 28, 2025 | 14.60 | 14.65 | 14.45 | 14.65 | 14.65 | 0.34% | 2,317 |
| Nov 27, 2025 | 14.60 | 14.80 | 14.50 | 14.60 | 14.60 | 0.34% | 5,457 |
| Nov 26, 2025 | 14.55 | 14.70 | 14.45 | 14.55 | 14.55 | 0.34% | 3,003 |
| Nov 25, 2025 | 14.75 | 14.75 | 14.40 | 14.50 | 14.50 | -1.69% | 3,419 |
| Nov 24, 2025 | 14.50 | 14.75 | 14.50 | 14.75 | 14.75 | 0.68% | 3,856 |
| Nov 21, 2025 | 14.75 | 14.75 | 13.30 | 14.65 | 14.65 | -1.68% | 2,533 |
| Nov 20, 2025 | 14.45 | 14.90 | 14.25 | 14.90 | 14.90 | 4.93% | 6,462 |
| Nov 19, 2025 | 13.80 | 14.65 | 13.70 | 14.20 | 14.20 | 4.03% | 4,074 |
| Nov 18, 2025 | 14.05 | 14.05 | 13.20 | 13.65 | 13.65 | -2.85% | 6,274 |
| Nov 17, 2025 | 14.15 | 14.45 | 13.90 | 14.05 | 14.05 | -0.71% | 4,242 |
| Nov 14, 2025 | 14.45 | 14.60 | 13.90 | 14.15 | 14.15 | -2.08% | 5,986 |
| Nov 13, 2025 | 14.70 | 14.70 | 14.35 | 14.45 | 14.45 | -2.03% | 2,325 |
| Nov 12, 2025 | 14.65 | 14.85 | 14.55 | 14.75 | 14.75 | -0.34% | 3,848 |
| Nov 11, 2025 | 15.10 | 15.15 | 14.80 | 14.80 | 14.80 | -1.66% | 5,692 |
| Nov 10, 2025 | 15.00 | 15.25 | 14.90 | 15.05 | 15.05 | 0.67% | 3,371 |
| Nov 7, 2025 | 15.00 | 15.10 | 14.90 | 14.95 | 14.95 | 0.34% | 14,425 |
| Nov 6, 2025 | 15.00 | 15.10 | 14.55 | 14.90 | 14.90 | -1.00% | 4,903 |
| Nov 5, 2025 | 15.15 | 15.35 | 14.60 | 15.05 | 15.05 | -0.33% | 16,231 |
| Nov 4, 2025 | 14.60 | 15.10 | 14.25 | 15.10 | 15.10 | 3.78% | 14,232 |
| Nov 3, 2025 | 14.45 | 15.10 | 14.45 | 14.55 | 14.55 | 1.39% | 3,422 |
| Oct 31, 2025 | 14.25 | 14.45 | 14.20 | 14.35 | 14.35 | -0.69% | 4,595 |
| Oct 30, 2025 | 14.85 | 14.85 | 14.20 | 14.45 | 14.45 | 1.40% | 5,537 |
| Oct 29, 2025 | 13.95 | 14.50 | 13.95 | 14.25 | 14.25 | 2.52% | 7,225 |
| Oct 28, 2025 | 14.45 | 14.45 | 13.75 | 13.90 | 13.90 | -0.71% | 4,876 |
| Oct 27, 2025 | 13.95 | 15.00 | 13.85 | 14.00 | 14.00 | 1.45% | 9,099 |
| Oct 24, 2025 | 13.40 | 13.85 | 13.20 | 13.80 | 13.80 | 2.60% | 10,612 |
| Oct 23, 2025 | 14.30 | 14.45 | 13.30 | 13.45 | 13.45 | -5.94% | 18,883 |
| Oct 22, 2025 | 14.65 | 14.90 | 14.20 | 14.30 | 14.30 | -2.72% | 7,064 |
| Oct 21, 2025 | 15.05 | 15.05 | 14.35 | 14.70 | 14.70 | -2.33% | 7,185 |
| Oct 20, 2025 | 15.20 | 15.40 | 14.80 | 15.05 | 15.05 | -0.66% | 7,918 |
| Oct 17, 2025 | 15.85 | 15.85 | 14.80 | 15.15 | 15.15 | -4.72% | 18,216 |
| Oct 16, 2025 | 16.45 | 16.45 | 15.60 | 15.90 | 15.90 | -3.05% | 11,112 |
| Oct 15, 2025 | 16.25 | 16.45 | 15.90 | 16.40 | 16.40 | 1.23% | 13,386 |
| Oct 14, 2025 | 15.70 | 16.30 | 15.70 | 16.20 | 16.20 | 3.51% | 9,966 |
| Oct 13, 2025 | 15.60 | 16.45 | 15.45 | 15.65 | 15.65 | 0.97% | 19,760 |