Nexstim Plc (HEL:NXTMH)
Finland · Delayed Price · Currency is EUR 8.66
-0.21 (-2.37%)
Oct 28, 2026, 4:48 PM EET
Nexstim Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 8.87 | 8.87 | 8.50 | 8.66 | 8.66 | -2.37% | 3,011 |
| Oct 27, 2026 | 8.66 | 8.89 | 8.60 | 8.87 | 8.87 | -0.56% | 3,623 |
| Oct 26, 2026 | 8.42 | 9.55 | 8.42 | 8.92 | 8.92 | 3.24% | 2,873 |
| Oct 23, 2026 | 9.19 | 9.22 | 8.30 | 8.64 | 8.64 | 0.47% | 5,839 |
| Oct 22, 2026 | 8.88 | 8.88 | 8.43 | 8.60 | 8.60 | -3.04% | 9,644 |
| Oct 21, 2026 | 8.75 | 8.88 | 8.72 | 8.87 | 8.87 | 1.37% | 994 |
| Oct 20, 2026 | 8.70 | 8.89 | 8.68 | 8.75 | 8.75 | -0.34% | 3,388 |
| Oct 19, 2026 | 8.93 | 9.04 | 8.72 | 8.78 | 8.78 | -1.57% | 1,454 |
| Oct 16, 2026 | 8.83 | 9.12 | 8.83 | 8.92 | 8.92 | -0.78% | 2,295 |
| Oct 15, 2026 | 9.01 | 9.01 | 8.61 | 8.99 | 8.99 | -0.99% | 5,747 |
| Oct 14, 2026 | 9.16 | 9.56 | 9.00 | 9.08 | 9.08 | -0.11% | 2,982 |
| Oct 13, 2026 | 9.21 | 9.22 | 9.00 | 9.09 | 9.09 | -0.98% | 3,135 |
| Oct 12, 2026 | 9.17 | 9.20 | 9.01 | 9.18 | 9.18 | -0.22% | 1,056 |
| Oct 9, 2026 | 9.00 | 9.49 | 9.00 | 9.20 | 9.20 | 2.11% | 6,236 |
| Oct 8, 2026 | 9.10 | 9.24 | 9.00 | 9.01 | 9.01 | -2.28% | 3,291 |
| Oct 7, 2026 | 9.25 | 9.27 | 9.00 | 9.22 | 9.22 | -0.43% | 4,143 |
| Oct 6, 2026 | 9.22 | 9.42 | 9.11 | 9.26 | 9.26 | -1.70% | 3,089 |
| Oct 5, 2026 | 9.29 | 9.42 | 9.19 | 9.42 | 9.42 | 0.21% | 2,672 |
| Oct 2, 2026 | 9.43 | 9.47 | 9.30 | 9.40 | 9.40 | -0.74% | 5,386 |
| Oct 1, 2026 | 9.47 | 9.47 | 9.35 | 9.47 | 9.47 | -0.73% | 849 |
| Sep 30, 2026 | 9.53 | 9.54 | 9.42 | 9.54 | 9.54 | 0.21% | 817 |
| Sep 29, 2026 | 9.51 | 9.58 | 9.45 | 9.52 | 9.52 | -0.73% | 1,593 |
| Sep 28, 2026 | 9.52 | 9.62 | 9.50 | 9.59 | 9.59 | 0.42% | 4,262 |
| Sep 25, 2026 | 9.55 | 9.68 | 9.52 | 9.55 | 9.55 | -0.52% | 2,412 |
| Sep 24, 2026 | 9.51 | 9.60 | 9.51 | 9.60 | 9.60 | 0.73% | 2,758 |
| Sep 23, 2026 | 9.73 | 9.89 | 9.53 | 9.53 | 9.53 | -1.75% | 3,489 |
| Sep 22, 2026 | 9.74 | 9.77 | 9.59 | 9.70 | 9.70 | - | 937 |
| Sep 21, 2026 | 9.74 | 9.74 | 9.54 | 9.70 | 9.70 | -1.02% | 2,044 |
| Sep 18, 2026 | 9.78 | 9.83 | 9.75 | 9.80 | 9.80 | -0.71% | 2,322 |
| Sep 17, 2026 | 9.65 | 9.97 | 9.53 | 9.87 | 9.87 | 2.07% | 9,867 |
| Sep 16, 2026 | 9.64 | 9.69 | 9.55 | 9.67 | 9.67 | -0.31% | 1,880 |
| Sep 15, 2026 | 9.69 | 9.87 | 9.54 | 9.70 | 9.70 | -0.51% | 3,258 |
| Sep 14, 2026 | 9.76 | 9.94 | 9.51 | 9.75 | 9.75 | -0.51% | 5,478 |
| Sep 11, 2026 | 9.84 | 9.99 | 9.72 | 9.80 | 9.80 | -0.81% | 13,288 |
| Sep 10, 2026 | 10.12 | 10.12 | 9.85 | 9.88 | 9.88 | -2.37% | 8,884 |
| Sep 9, 2026 | 10.02 | 10.18 | 9.90 | 10.12 | 10.12 | -0.98% | 5,520 |
| Sep 8, 2026 | 10.40 | 10.58 | 10.12 | 10.22 | 10.22 | -2.11% | 5,179 |
| Sep 7, 2026 | 10.76 | 10.78 | 10.40 | 10.44 | 10.44 | -3.33% | 7,209 |
| Sep 4, 2026 | 10.50 | 10.88 | 10.32 | 10.80 | 10.80 | 8.22% | 13,857 |
| Sep 3, 2026 | 9.82 | 10.10 | 9.52 | 9.98 | 9.98 | 5.94% | 18,363 |
| Sep 2, 2026 | 9.50 | 9.60 | 9.37 | 9.42 | 9.42 | -0.11% | 22,807 |
| Sep 1, 2026 | 9.56 | 9.66 | 9.33 | 9.43 | 9.43 | -0.11% | 5,821 |
| Aug 31, 2026 | 9.59 | 9.59 | 9.35 | 9.44 | 9.44 | -1.56% | 1,848 |
| Aug 28, 2026 | 9.22 | 9.71 | 9.22 | 9.59 | 9.59 | 0.74% | 3,816 |
| 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 |