Nexstim Plc (HEL:NXTMH)
Finland · Delayed Price · Currency is EUR 14.65
+0.30 (2.09%)
Nov 3, 2025, 3:43 PM EET
Nexstim Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 15.40 | 15.70 | 15.05 | 15.50 | 15.50 | 1.31% | 22,304 |
| Oct 9, 2025 | 14.20 | 15.45 | 14.20 | 15.30 | 15.30 | 7.75% | 32,703 |
| Oct 8, 2025 | 14.15 | 14.65 | 13.90 | 14.20 | 14.20 | -2.74% | 11,243 |
| Oct 7, 2025 | 13.55 | 14.85 | 13.55 | 14.60 | 14.60 | 10.61% | 27,962 |
| Oct 6, 2025 | 13.70 | 13.75 | 13.10 | 13.20 | 13.20 | -4.00% | 3,564 |
| Oct 3, 2025 | 13.30 | 13.95 | 13.30 | 13.75 | 13.75 | 4.17% | 6,452 |
| Oct 2, 2025 | 13.35 | 13.65 | 12.90 | 13.20 | 13.20 | 4.76% | 7,729 |
| Oct 1, 2025 | 12.60 | 12.80 | 12.45 | 12.60 | 12.60 | -0.40% | 2,332 |
| Sep 30, 2025 | 12.75 | 13.50 | 12.50 | 12.65 | 12.65 | -0.78% | 3,178 |
| Sep 29, 2025 | 12.75 | 13.00 | 12.60 | 12.75 | 12.75 | - | 4,070 |
| Sep 26, 2025 | 13.20 | 13.20 | 12.70 | 12.75 | 12.75 | -3.41% | 9,026 |
| Sep 25, 2025 | 13.45 | 13.45 | 13.20 | 13.20 | 13.20 | -1.86% | 3,236 |
| Sep 24, 2025 | 13.45 | 14.00 | 13.20 | 13.45 | 13.45 | 0.37% | 4,347 |
| Sep 23, 2025 | 13.30 | 13.65 | 13.30 | 13.40 | 13.40 | 1.13% | 6,233 |
| Sep 22, 2025 | 13.25 | 13.40 | 13.05 | 13.25 | 13.25 | 0.38% | 5,652 |
| Sep 19, 2025 | 12.70 | 13.20 | 12.70 | 13.20 | 13.20 | 3.53% | 6,649 |
| Sep 18, 2025 | 12.70 | 12.85 | 12.50 | 12.75 | 12.75 | 0.39% | 4,083 |
| Sep 17, 2025 | 12.65 | 13.00 | 12.60 | 12.70 | 12.70 | 0.40% | 4,349 |
| Sep 16, 2025 | 12.85 | 13.05 | 12.60 | 12.65 | 12.65 | -0.39% | 3,982 |
| Sep 15, 2025 | 12.70 | 12.80 | 12.45 | 12.70 | 12.70 | - | 4,033 |
| Sep 12, 2025 | 12.70 | 12.95 | 12.50 | 12.70 | 12.70 | -0.39% | 5,650 |
| Sep 11, 2025 | 12.90 | 12.95 | 12.60 | 12.75 | 12.75 | -0.78% | 2,849 |
| Sep 10, 2025 | 12.90 | 12.90 | 12.65 | 12.85 | 12.85 | - | 2,348 |
| Sep 9, 2025 | 12.80 | 12.90 | 12.60 | 12.85 | 12.85 | 0.39% | 5,043 |
| Sep 8, 2025 | 13.05 | 13.05 | 12.55 | 12.80 | 12.80 | -1.54% | 9,973 |
| Sep 5, 2025 | 13.05 | 13.20 | 12.90 | 13.00 | 13.00 | -0.76% | 3,003 |
| Sep 4, 2025 | 13.05 | 13.10 | 12.95 | 13.10 | 13.10 | - | 1,692 |
| Sep 3, 2025 | 12.95 | 13.35 | 12.80 | 13.10 | 13.10 | 0.77% | 4,355 |
| Sep 2, 2025 | 12.95 | 13.25 | 12.80 | 13.00 | 13.00 | 0.78% | 7,076 |
| Sep 1, 2025 | 13.00 | 13.25 | 12.75 | 12.90 | 12.90 | -1.15% | 3,717 |
| Aug 29, 2025 | 12.70 | 13.35 | 12.65 | 13.05 | 13.05 | 3.16% | 9,449 |
| 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 |