Nexstim Plc (HEL:NXTMH)
Finland · Delayed Price · Currency is EUR 14.30
-0.05 (-0.35%)
Aug 1, 2025, 6:18 PM EET
Nexstim Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2025 | 10.30 | 10.40 | 10.20 | 10.35 | 10.35 | 0.98% | 3,630 |
| Jun 17, 2025 | 10.15 | 10.30 | 10.05 | 10.25 | 10.25 | 0.99% | 3,689 |
| Jun 16, 2025 | 9.88 | 10.25 | 9.84 | 10.15 | 10.15 | 2.11% | 5,957 |
| Jun 13, 2025 | 10.20 | 10.25 | 9.70 | 9.94 | 9.94 | -2.55% | 11,488 |
| Jun 12, 2025 | 10.15 | 10.30 | 10.05 | 10.20 | 10.20 | 0.99% | 6,260 |
| Jun 11, 2025 | 9.40 | 10.45 | 9.40 | 10.10 | 10.10 | 7.45% | 22,393 |
| Jun 10, 2025 | 8.88 | 9.48 | 8.80 | 9.40 | 9.40 | 5.62% | 14,547 |
| Jun 9, 2025 | 8.70 | 8.90 | 8.70 | 8.90 | 8.90 | 4.22% | 13,222 |
| Jun 6, 2025 | 8.32 | 8.58 | 8.30 | 8.54 | 8.54 | 2.89% | 35,500 |
| Jun 5, 2025 | 8.32 | 8.38 | 8.24 | 8.30 | 8.30 | -0.72% | 14,722 |
| Jun 4, 2025 | 8.32 | 8.38 | 8.24 | 8.36 | 8.36 | 1.95% | 5,672 |
| Jun 3, 2025 | 7.82 | 8.30 | 7.82 | 8.20 | 8.20 | 2.76% | 13,467 |
| Jun 2, 2025 | 7.88 | 8.02 | 7.84 | 7.98 | 7.98 | 0.76% | 5,236 |
| May 30, 2025 | 7.96 | 7.96 | 7.80 | 7.92 | 7.92 | -0.50% | 3,092 |
| May 28, 2025 | 7.82 | 7.96 | 7.82 | 7.96 | 7.96 | 1.53% | 2,680 |
| May 27, 2025 | 7.86 | 7.86 | 7.78 | 7.84 | 7.84 | -0.25% | 4,307 |
| May 26, 2025 | 7.84 | 7.98 | 7.84 | 7.86 | 7.86 | 0.26% | 2,624 |
| May 23, 2025 | 7.84 | 7.94 | 7.72 | 7.84 | 7.84 | - | 2,616 |
| May 22, 2025 | 7.98 | 7.98 | 7.66 | 7.84 | 7.84 | -1.75% | 2,290 |