Nextensa NV/SA (LON:0NUT)
London · Delayed Price · Currency is GBP · Price in EUR 41.80
-0.40 (-0.95%)
At close: Sep 5, 2025
Nextensa NV/SA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 5, 2025 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | 5.67% | - |
| May 23, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 1.50% | - |
| May 15, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -0.99% | - |
| May 14, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 0.75% | - |
| May 13, 2025 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | 0.75% | - |
| May 12, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - | 1 |
| May 6, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -1.00% | - |
| May 2, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | -0.50% | - |
| Apr 30, 2025 | 40.00 | 40.40 | 40.00 | 40.40 | 40.40 | 1.00% | - |
| Apr 29, 2025 | 40.40 | 40.40 | 40.00 | 40.00 | 40.00 | - | 1 |
| Apr 24, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -1.48% | - |
| Apr 11, 2025 | 40.50 | 40.60 | 40.50 | 40.60 | 40.60 | 0.74% | - |
| Mar 31, 2025 | 40.75 | 40.75 | 40.30 | 40.30 | 40.30 | - | 1 |
| Mar 27, 2025 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | 6.75% | 1 |