Nexstim Plc (HEL:NXTMH)
Finland · Delayed Price · Currency is EUR 10.08
+0.09 (0.90%)
Jul 17, 2026, 6:29 PM EET
Nexstim Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |