Nexstim Plc (HEL:NXTMH)
Finland · Delayed Price · Currency is EUR 9.78
-0.11 (-1.11%)
Jun 26, 2026, 5:27 PM EET
Nexstim Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 10.00 | 10.02 | 9.60 | 9.78 | 9.78 | -1.11% | 3,860 |
| Jun 25, 2026 | 9.88 | 10.12 | 9.62 | 9.89 | 9.89 | 0.30% | 4,655 |
| Jun 24, 2026 | 9.93 | 9.99 | 9.01 | 9.86 | 9.86 | -0.40% | 2,897 |
| Jun 23, 2026 | 10.02 | 10.02 | 9.80 | 9.90 | 9.90 | -2.75% | 827 |
| Jun 22, 2026 | 10.20 | 10.20 | 9.95 | 10.18 | 10.18 | 2.41% | 1,507 |
| Jun 18, 2026 | 9.71 | 10.00 | 9.71 | 9.94 | 9.94 | -0.80% | 1,384 |
| Jun 17, 2026 | 9.91 | 10.06 | 9.90 | 10.02 | 10.02 | 1.21% | 929 |
| Jun 16, 2026 | 10.00 | 10.12 | 9.72 | 9.90 | 9.90 | -0.50% | 3,649 |
| Jun 15, 2026 | 10.02 | 10.24 | 9.80 | 9.95 | 9.95 | -0.50% | 4,941 |
| Jun 12, 2026 | 10.34 | 10.34 | 9.95 | 10.00 | 10.00 | -0.20% | 6,257 |
| Jun 11, 2026 | 9.57 | 10.30 | 9.57 | 10.02 | 10.02 | 10.35% | 29,184 |
| Jun 10, 2026 | 9.27 | 9.27 | 8.85 | 9.08 | 9.08 | -0.22% | 637 |
| Jun 9, 2026 | 9.20 | 9.20 | 9.00 | 9.10 | 9.10 | -0.55% | 1,172 |
| Jun 8, 2026 | 8.77 | 9.84 | 8.77 | 9.15 | 9.15 | 1.67% | 7,010 |
| Jun 5, 2026 | 9.16 | 9.18 | 9.00 | 9.00 | 9.00 | -1.64% | 1,495 |
| Jun 4, 2026 | 8.95 | 9.23 | 8.70 | 9.15 | 9.15 | 2.35% | 6,817 |
| Jun 3, 2026 | 8.73 | 8.96 | 8.73 | 8.94 | 8.94 | 2.52% | 7,174 |
| Jun 2, 2026 | 8.75 | 8.79 | 8.67 | 8.72 | 8.72 | -0.34% | 1,017 |
| Jun 1, 2026 | 8.76 | 8.76 | 8.60 | 8.75 | 8.75 | -0.11% | 2,522 |
| May 29, 2026 | 8.93 | 8.93 | 8.65 | 8.76 | 8.76 | 1.15% | 1,425 |
| May 28, 2026 | 8.69 | 8.85 | 8.58 | 8.66 | 8.66 | -0.35% | 3,769 |
| May 27, 2026 | 8.78 | 8.79 | 8.47 | 8.69 | 8.69 | -1.14% | 2,409 |
| May 26, 2026 | 8.54 | 9.00 | 8.43 | 8.79 | 8.79 | 2.93% | 6,753 |
| May 25, 2026 | 8.68 | 8.68 | 8.38 | 8.54 | 8.54 | -1.61% | 7,558 |
| May 22, 2026 | 8.74 | 8.75 | 8.50 | 8.68 | 8.68 | -0.80% | 4,410 |
| May 21, 2026 | 8.69 | 9.00 | 8.67 | 8.75 | 8.75 | -2.23% | 5,877 |
| May 20, 2026 | 8.90 | 8.99 | 8.72 | 8.95 | 8.95 | 0.56% | 1,975 |
| May 19, 2026 | 8.88 | 9.00 | 8.49 | 8.90 | 8.90 | -2.09% | 8,645 |
| May 18, 2026 | 9.15 | 9.15 | 8.90 | 9.09 | 9.09 | -0.76% | 1,534 |
| May 15, 2026 | 9.20 | 9.50 | 9.00 | 9.16 | 9.16 | -0.43% | 5,852 |
| May 13, 2026 | 9.02 | 9.20 | 8.57 | 9.20 | 9.20 | - | 7,009 |
| May 12, 2026 | 9.09 | 9.49 | 9.01 | 9.20 | 9.20 | -1.08% | 4,378 |
| May 11, 2026 | 9.40 | 9.68 | 9.07 | 9.30 | 9.30 | -1.06% | 4,062 |
| May 8, 2026 | 9.21 | 9.68 | 9.00 | 9.40 | 9.40 | 2.06% | 3,406 |
| May 7, 2026 | 9.47 | 9.78 | 9.06 | 9.21 | 9.21 | -2.54% | 7,706 |
| May 6, 2026 | 9.05 | 9.50 | 9.05 | 9.45 | 9.45 | 5.00% | 7,005 |
| May 5, 2026 | 8.76 | 9.05 | 8.76 | 9.00 | 9.00 | 2.62% | 3,697 |
| May 4, 2026 | 8.15 | 8.97 | 8.15 | 8.77 | 8.77 | 7.74% | 3,537 |
| Apr 30, 2026 | 8.31 | 8.31 | 7.89 | 8.14 | 8.14 | -2.40% | 6,599 |
| Apr 29, 2026 | 8.79 | 8.81 | 8.31 | 8.34 | 8.34 | -5.33% | 12,437 |
| Apr 28, 2026 | 9.21 | 9.21 | 8.78 | 8.81 | 8.81 | -2.22% | 5,649 |
| Apr 27, 2026 | 9.04 | 9.13 | 8.98 | 9.01 | 9.01 | -1.53% | 3,252 |
| Apr 24, 2026 | 9.10 | 9.15 | 8.91 | 9.15 | 9.15 | 0.55% | 1,168 |
| Apr 23, 2026 | 8.91 | 9.18 | 8.91 | 9.10 | 9.10 | - | 1,589 |
| Apr 22, 2026 | 9.14 | 9.14 | 8.98 | 9.10 | 9.10 | - | 1,648 |
| Apr 21, 2026 | 9.11 | 9.15 | 9.05 | 9.10 | 9.10 | -0.55% | 1,449 |
| Apr 20, 2026 | 9.09 | 9.47 | 9.09 | 9.15 | 9.15 | 0.77% | 1,475 |
| Apr 17, 2026 | 8.99 | 9.15 | 8.99 | 9.08 | 9.08 | 0.89% | 5,724 |
| Apr 16, 2026 | 8.91 | 9.02 | 8.91 | 9.00 | 9.00 | 1.01% | 2,432 |
| Apr 15, 2026 | 9.06 | 9.06 | 8.91 | 8.91 | 8.91 | -2.09% | 5,154 |