Nexstim Plc (HEL:NXTMH)
Finland · Delayed Price · Currency is EUR 12.65
-0.50 (-3.80%)
Aug 28, 2025, 6:20 PM EET
Nexstim Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 12.95 | 13.00 | 12.65 | 12.65 | 12.65 | -3.80% | 9,878 |
| Aug 27, 2025 | 13.20 | 13.30 | 12.95 | 13.15 | 13.15 | -1.50% | 5,983 |
| Aug 26, 2025 | 13.30 | 13.45 | 13.05 | 13.35 | 13.35 | 0.38% | 5,785 |
| Aug 25, 2025 | 13.45 | 13.45 | 13.20 | 13.30 | 13.30 | -1.48% | 4,677 |
| Aug 22, 2025 | 13.55 | 13.65 | 13.30 | 13.50 | 13.50 | -0.37% | 5,236 |
| Aug 21, 2025 | 13.25 | 13.65 | 13.20 | 13.55 | 13.55 | 1.88% | 7,079 |
| Aug 20, 2025 | 13.75 | 13.80 | 13.25 | 13.30 | 13.30 | -2.92% | 9,814 |
| Aug 19, 2025 | 14.05 | 14.05 | 13.55 | 13.70 | 13.70 | -2.14% | 11,653 |
| Aug 18, 2025 | 14.45 | 14.45 | 13.75 | 14.00 | 14.00 | -3.45% | 10,723 |
| Aug 15, 2025 | 13.45 | 14.65 | 13.00 | 14.50 | 14.50 | -2.68% | 35,831 |
| Aug 14, 2025 | 14.75 | 15.00 | 14.60 | 14.90 | 14.90 | 0.68% | 12,581 |
| Aug 13, 2025 | 15.05 | 15.25 | 14.75 | 14.80 | 14.80 | -1.33% | 9,304 |
| Aug 12, 2025 | 15.05 | 15.50 | 14.75 | 15.00 | 15.00 | 0.33% | 16,046 |
| Aug 11, 2025 | 14.65 | 15.10 | 14.60 | 14.95 | 14.95 | 3.82% | 11,836 |
| Aug 8, 2025 | 13.80 | 14.55 | 13.80 | 14.40 | 14.40 | 4.73% | 19,078 |
| Aug 7, 2025 | 13.80 | 13.85 | 13.60 | 13.75 | 13.75 | -0.72% | 6,144 |
| Aug 6, 2025 | 13.95 | 14.10 | 13.70 | 13.85 | 13.85 | -1.07% | 10,979 |
| Aug 5, 2025 | 14.10 | 14.25 | 13.85 | 14.00 | 14.00 | -0.36% | 7,318 |
| Aug 4, 2025 | 14.50 | 14.60 | 14.05 | 14.05 | 14.05 | -1.75% | 10,621 |
| Aug 1, 2025 | 14.40 | 15.05 | 14.20 | 14.30 | 14.30 | -0.35% | 21,434 |
| Jul 31, 2025 | 15.20 | 15.45 | 14.20 | 14.35 | 14.35 | -5.28% | 16,520 |
| Jul 30, 2025 | 14.90 | 15.55 | 14.90 | 15.15 | 15.15 | 3.41% | 14,459 |
| Jul 29, 2025 | 14.25 | 14.75 | 14.25 | 14.65 | 14.65 | 2.81% | 10,933 |
| Jul 28, 2025 | 14.00 | 14.40 | 13.95 | 14.25 | 14.25 | 3.26% | 11,401 |
| Jul 25, 2025 | 13.80 | 14.50 | 13.50 | 13.80 | 13.80 | - | 2,073 |
| Jul 24, 2025 | 13.30 | 14.15 | 13.20 | 13.80 | 13.80 | 3.37% | 16,514 |
| Jul 23, 2025 | 13.15 | 13.60 | 13.00 | 13.35 | 13.35 | 2.30% | 8,252 |
| Jul 22, 2025 | 13.30 | 13.40 | 12.90 | 13.05 | 13.05 | -2.61% | 7,901 |
| Jul 21, 2025 | 13.65 | 13.95 | 13.30 | 13.40 | 13.40 | -1.47% | 12,963 |
| Jul 18, 2025 | 13.95 | 13.95 | 13.45 | 13.60 | 13.60 | -2.86% | 11,000 |
| Jul 17, 2025 | 13.80 | 14.25 | 13.50 | 14.00 | 14.00 | - | 17,317 |
| Jul 16, 2025 | 14.05 | 14.05 | 13.70 | 14.00 | 14.00 | -0.71% | 4,604 |
| Jul 15, 2025 | 13.40 | 14.30 | 13.30 | 14.10 | 14.10 | 4.83% | 11,570 |
| Jul 14, 2025 | 14.35 | 14.35 | 13.05 | 13.45 | 13.45 | -6.92% | 35,408 |
| Jul 11, 2025 | 14.95 | 15.00 | 14.15 | 14.45 | 14.45 | -3.02% | 21,849 |
| Jul 10, 2025 | 14.95 | 15.65 | 14.90 | 14.90 | 14.90 | 1.71% | 24,561 |
| Jul 9, 2025 | 15.40 | 15.40 | 13.80 | 14.65 | 14.65 | -5.18% | 46,258 |
| Jul 8, 2025 | 15.90 | 16.40 | 15.35 | 15.45 | 15.45 | -2.22% | 40,370 |
| Jul 7, 2025 | 14.70 | 16.05 | 14.70 | 15.80 | 15.80 | 8.59% | 55,612 |
| Jul 4, 2025 | 14.20 | 14.75 | 13.65 | 14.55 | 14.55 | 2.11% | 16,635 |
| Jul 3, 2025 | 13.95 | 14.95 | 13.90 | 14.25 | 14.25 | 3.64% | 50,372 |
| Jul 2, 2025 | 13.65 | 13.85 | 13.25 | 13.75 | 13.75 | 2.61% | 21,930 |
| Jul 1, 2025 | 13.75 | 13.85 | 13.10 | 13.40 | 13.40 | -2.55% | 28,199 |
| Jun 30, 2025 | 13.25 | 14.00 | 13.25 | 13.75 | 13.75 | 8.27% | 52,484 |
| Jun 27, 2025 | 12.50 | 13.40 | 12.45 | 12.70 | 12.70 | 7.17% | 28,510 |
| Jun 26, 2025 | 12.30 | 12.30 | 11.60 | 11.85 | 11.85 | -3.66% | 25,744 |
| Jun 25, 2025 | 11.10 | 12.30 | 11.10 | 12.30 | 12.30 | 11.82% | 49,617 |
| Jun 24, 2025 | 10.45 | 11.00 | 10.25 | 11.00 | 11.00 | 5.77% | 21,150 |
| Jun 23, 2025 | 10.15 | 10.50 | 9.98 | 10.40 | 10.40 | 1.46% | 15,215 |
| Jun 19, 2025 | 10.35 | 10.35 | 10.05 | 10.25 | 10.25 | -0.97% | 7,662 |