Nexstim Plc (HEL:NXTMH)
Finland · Delayed Price · Currency is EUR 9.59
+0.07 (0.74%)
Aug 28, 2026, 6:29 PM EET
Nexstim Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 9.22 | 9.71 | 9.22 | 9.49 | - | -0.32% | 1,638 |
| Aug 27, 2026 | 9.44 | 9.61 | 9.40 | 9.52 | 9.52 | -0.73% | 3,866 |
| Aug 26, 2026 | 9.27 | 9.60 | 9.13 | 9.59 | 9.59 | 3.34% | 6,014 |
| Aug 25, 2026 | 9.11 | 9.35 | 9.11 | 9.28 | 9.28 | 1.31% | 3,661 |
| Aug 24, 2026 | 9.65 | 9.65 | 9.13 | 9.16 | 9.16 | -4.08% | 6,403 |
| Aug 21, 2026 | 9.03 | 9.55 | 9.03 | 9.55 | 9.55 | 5.18% | 13,869 |
| Aug 20, 2026 | 9.36 | 9.36 | 8.95 | 9.08 | 9.08 | -3.09% | 10,613 |
| Aug 19, 2026 | 9.50 | 9.50 | 9.22 | 9.37 | 9.37 | 0.32% | 3,995 |
| Aug 18, 2026 | 9.50 | 9.50 | 9.16 | 9.34 | 9.34 | -1.58% | 4,389 |
| Aug 17, 2026 | 9.75 | 9.75 | 9.43 | 9.49 | 9.49 | -2.37% | 4,956 |
| Aug 14, 2026 | 10.38 | 10.38 | 9.42 | 9.72 | 9.72 | 0.93% | 15,069 |
| Aug 13, 2026 | 9.66 | 9.79 | 9.53 | 9.63 | 9.63 | -0.10% | 5,484 |
| Aug 12, 2026 | 9.88 | 9.88 | 9.48 | 9.64 | 9.64 | 1.69% | 5,153 |
| Aug 11, 2026 | 9.45 | 9.70 | 9.37 | 9.48 | 9.48 | 0.42% | 6,035 |
| Aug 10, 2026 | 9.38 | 9.58 | 9.33 | 9.44 | 9.44 | -1.56% | 8,065 |
| Aug 7, 2026 | 9.40 | 9.64 | 9.18 | 9.59 | 9.59 | -0.62% | 12,124 |
| Aug 6, 2026 | 9.39 | 9.66 | 9.16 | 9.65 | 9.65 | 4.32% | 5,355 |
| Aug 5, 2026 | 9.41 | 9.51 | 9.18 | 9.25 | 9.25 | -1.70% | 6,013 |
| Aug 4, 2026 | 9.38 | 9.47 | 9.22 | 9.41 | 9.41 | 0.32% | 6,332 |
| Aug 3, 2026 | 9.47 | 9.52 | 9.33 | 9.38 | 9.38 | -1.16% | 5,701 |
| Jul 31, 2026 | 9.37 | 9.89 | 9.32 | 9.49 | 9.49 | 1.28% | 14,752 |
| Jul 30, 2026 | 9.46 | 9.60 | 9.30 | 9.37 | 9.37 | -3.10% | 9,777 |
| Jul 29, 2026 | 9.56 | 9.84 | 9.31 | 9.67 | 9.67 | 0.62% | 9,892 |
| Jul 28, 2026 | 9.84 | 9.84 | 9.31 | 9.61 | 9.61 | -2.44% | 7,082 |
| Jul 27, 2026 | 9.70 | 10.08 | 9.70 | 9.85 | 9.85 | - | 5,561 |
| Jul 24, 2026 | 9.61 | 9.88 | 9.61 | 9.85 | 9.85 | - | 3,069 |
| Jul 23, 2026 | 9.91 | 10.32 | 9.61 | 9.85 | 9.85 | -2.09% | 9,467 |
| Jul 22, 2026 | 10.12 | 10.14 | 9.96 | 10.06 | 10.06 | 0.20% | 2,723 |
| Jul 21, 2026 | 10.12 | 10.14 | 9.94 | 10.04 | 10.04 | -0.79% | 9,211 |
| Jul 20, 2026 | 10.08 | 10.26 | 9.96 | 10.12 | 10.12 | 0.40% | 6,344 |
| Jul 17, 2026 | 9.97 | 10.30 | 9.97 | 10.08 | 10.08 | 0.90% | 20,471 |
| Jul 16, 2026 | 10.00 | 10.18 | 9.93 | 9.99 | 9.99 | 0.20% | 11,307 |
| Jul 15, 2026 | 9.90 | 10.40 | 9.85 | 9.97 | 9.97 | 0.71% | 56,438 |
| Jul 14, 2026 | 9.99 | 10.20 | 9.89 | 9.90 | 9.90 | 4.32% | 33,093 |
| Jul 13, 2026 | 9.78 | 9.78 | 9.41 | 9.49 | 9.49 | -3.36% | 4,686 |
| Jul 10, 2026 | 9.85 | 9.87 | 9.60 | 9.82 | 9.82 | 0.20% | 10,196 |
| Jul 9, 2026 | 9.53 | 9.87 | 9.53 | 9.80 | 9.80 | -1.21% | 4,392 |
| Jul 8, 2026 | 9.65 | 9.98 | 9.54 | 9.92 | 9.92 | 2.69% | 9,290 |
| Jul 7, 2026 | 9.79 | 10.06 | 9.56 | 9.66 | 9.66 | -1.43% | 7,432 |
| Jul 6, 2026 | 9.84 | 10.04 | 9.66 | 9.80 | 9.80 | -0.31% | 3,904 |
| Jul 3, 2026 | 9.58 | 9.84 | 9.58 | 9.83 | 9.83 | 2.72% | 908 |
| Jul 2, 2026 | 9.75 | 9.77 | 9.57 | 9.57 | 9.57 | -1.75% | 3,903 |
| Jul 1, 2026 | 9.59 | 9.99 | 9.59 | 9.74 | 9.74 | 1.56% | 1,559 |
| Jun 30, 2026 | 9.70 | 9.81 | 9.59 | 9.59 | 9.59 | -1.44% | 2,015 |
| Jun 29, 2026 | 9.52 | 9.79 | 9.52 | 9.73 | 9.73 | -0.51% | 2,250 |
| 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 |