Nextensa NV/SA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 26, 2025	43.00	43.00	43.00	43.00	43.00	0.94%	-
Nov 24, 2025	43.20	43.20	42.60	42.60	42.60	2.65%	1
Nov 17, 2025	41.50	41.50	41.50	41.50	41.50	1.72%	-
Nov 10, 2025	40.80	40.80	40.80	40.80	40.80	0.25%	58
Nov 6, 2025	41.00	41.00	40.70	40.70	40.70	0.49%	-
Oct 29, 2025	40.50	40.50	40.50	40.50	40.50	1.00%	-
Oct 17, 2025	40.10	40.10	40.10	40.10	40.10	-2.20%	1
Oct 14, 2025	41.00	41.00	41.00	41.00	41.00	-2.84%	-
Sep 19, 2025	42.20	42.20	42.20	42.20	42.20	0.72%	-
Sep 17, 2025	41.90	41.90	41.90	41.90	41.90	-0.24%	-
Sep 15, 2025	42.00	42.00	42.00	42.00	42.00	0.48%	-
Sep 5, 2025	41.80	41.80	41.80	41.80	41.80	-0.95%	-
Aug 29, 2025	42.20	42.20	42.20	42.20	42.20	-0.47%	-
Aug 25, 2025	42.40	42.40	42.40	42.40	42.40	0.24%	-
Aug 22, 2025	42.30	42.30	42.30	42.30	42.30	-0.24%	-
Jul 29, 2025	42.40	42.40	42.40	42.40	42.40	2.66%	3
Jul 16, 2025	42.90	42.90	41.30	41.30	41.30	-1.90%	1
Jul 14, 2025	42.10	42.10	42.10	42.10	42.10	1.69%	-
Jul 11, 2025	41.40	41.40	41.40	41.40	41.40	-0.96%	-
Jul 9, 2025	41.80	41.80	41.80	41.80	41.80	-2.56%	-
Jul 4, 2025	42.90	42.90	42.90	42.90	42.90	-0.69%	-
Jul 3, 2025	43.20	43.20	43.20	43.20	43.20	2.13%	-
Jun 30, 2025	42.30	42.60	42.30	42.30	42.30	0.24%	3
Jun 26, 2025	42.40	42.40	42.20	42.20	42.20	-0.94%	-
Jun 24, 2025	42.60	42.60	42.60	42.60	42.60	0.47%	-
Jun 19, 2025	42.60	42.60	42.40	42.40	42.40	-0.47%	1
Jun 13, 2025	42.60	42.60	42.60	42.60	42.60	-0.93%	-
Jun 11, 2025	43.00	43.00	43.00	43.00	43.00	0.23%	-