Nexstim Plc (HEL:NXTMH)
Finland · Delayed Price · Currency is EUR 13.00
+0.10 (0.78%)
At close: Jan 30, 2026
Nexstim Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 13.00 | 13.15 | 12.95 | 13.00 | 13.00 | 0.78% | 3,309 |
| Jan 29, 2026 | 13.25 | 13.25 | 12.85 | 12.90 | 12.90 | -0.77% | 4,551 |
| Jan 28, 2026 | 12.90 | 13.30 | 12.85 | 13.00 | 13.00 | 1.17% | 6,672 |
| Jan 27, 2026 | 12.70 | 13.15 | 12.70 | 12.85 | 12.85 | 0.78% | 5,871 |
| Jan 26, 2026 | 13.00 | 13.30 | 12.75 | 12.75 | 12.75 | -3.04% | 7,529 |
| Jan 23, 2026 | 13.10 | 13.25 | 12.95 | 13.15 | 13.15 | 1.94% | 5,254 |
| Jan 22, 2026 | 12.75 | 13.60 | 12.40 | 12.90 | 12.90 | 3.61% | 7,112 |
| Jan 21, 2026 | 12.10 | 12.45 | 11.95 | 12.45 | 12.45 | 2.47% | 4,868 |
| Jan 20, 2026 | 12.40 | 12.55 | 11.95 | 12.15 | 12.15 | -3.19% | 12,086 |
| Jan 19, 2026 | 12.40 | 12.55 | 12.00 | 12.55 | 12.55 | -0.79% | 17,532 |
| Jan 16, 2026 | 12.30 | 12.90 | 12.30 | 12.65 | 12.65 | 2.43% | 6,114 |
| Jan 15, 2026 | 12.55 | 12.95 | 12.20 | 12.35 | 12.35 | -1.59% | 9,207 |
| Jan 14, 2026 | 12.50 | 12.70 | 11.95 | 12.55 | 12.55 | - | 33,547 |
| Jan 13, 2026 | 13.05 | 13.15 | 12.45 | 12.55 | 12.55 | -3.46% | 15,903 |
| Jan 12, 2026 | 13.55 | 13.55 | 12.90 | 13.00 | 13.00 | -4.06% | 14,950 |
| Jan 9, 2026 | 13.65 | 13.95 | 13.50 | 13.55 | 13.55 | -0.73% | 3,752 |
| Jan 8, 2026 | 14.10 | 14.15 | 13.55 | 13.65 | 13.65 | -2.85% | 13,128 |
| Jan 7, 2026 | 14.20 | 14.25 | 13.95 | 14.05 | 14.05 | -0.71% | 7,031 |
| Jan 5, 2026 | 14.05 | 14.20 | 13.80 | 14.15 | 14.15 | 1.07% | 10,385 |
| Jan 2, 2026 | 14.25 | 14.45 | 13.90 | 14.00 | 14.00 | -1.41% | 7,559 |
| Dec 30, 2025 | 13.85 | 14.20 | 13.85 | 14.20 | 14.20 | 2.90% | 10,703 |
| Dec 29, 2025 | 13.85 | 13.95 | 13.55 | 13.80 | 13.80 | -0.72% | 12,427 |
| Dec 23, 2025 | 14.20 | 14.20 | 13.65 | 13.90 | 13.90 | - | 13,718 |
| Dec 22, 2025 | 13.90 | 14.00 | 13.75 | 13.90 | 13.90 | -1.07% | 5,026 |
| 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 |