Nextensa NV/SA (LON:0NUT)
London · Delayed Price · Currency is GBP · Price in EUR 47.29
+0.69 (1.47%)
May 8, 2026, 11:56 AM GMT
LON:0NUT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 46.46 | 46.46 | 46.46 | 46.46 | 46.46 | 1.00% | 14 |
| May 26, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -0.43% | - |
| May 25, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | 1.52% | - |
| May 22, 2026 | 45.51 | 45.51 | 45.51 | 45.51 | 45.51 | -2.79% | - |
| May 19, 2026 | 46.82 | 46.82 | 46.82 | 46.82 | 46.82 | 1.11% | - |
| May 18, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 46.30 | 0.89% | - |
| May 13, 2026 | 46.59 | 46.59 | 46.59 | 46.59 | 45.89 | 1.70% | - |
| May 12, 2026 | 46.99 | 46.99 | 45.81 | 45.81 | 45.12 | - | 1 |
| May 11, 2026 | 45.81 | 45.81 | 45.81 | 45.81 | 45.12 | -3.13% | 2 |
| May 8, 2026 | 47.29 | 47.29 | 47.29 | 47.29 | 46.58 | -0.35% | 1 |
| May 7, 2026 | 47.45 | 47.45 | 47.45 | 47.45 | 46.74 | 0.12% | - |
| May 6, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 46.69 | 1.71% | - |
| Apr 30, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 45.91 | -0.83% | 66 |
| Apr 29, 2026 | 46.99 | 46.99 | 46.99 | 46.99 | 46.29 | 1.04% | - |
| Apr 20, 2026 | 46.51 | 46.51 | 46.51 | 46.51 | 45.81 | 0.05% | 25 |
| Apr 13, 2026 | 46.70 | 46.70 | 46.48 | 46.48 | 45.79 | 0.17% | 3 |
| Apr 8, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 45.71 | 1.96% | 1 |
| Apr 7, 2026 | 45.51 | 45.51 | 45.51 | 45.51 | 44.83 | 2.04% | 6 |
| Apr 2, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 43.94 | 1.36% | 1 |
| Mar 30, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 43.34 | 0.69% | - |
| Mar 24, 2026 | 43.70 | 43.70 | 43.70 | 43.70 | 43.05 | 1.86% | - |
| Mar 23, 2026 | 44.50 | 44.50 | 42.90 | 42.90 | 42.26 | -7.54% | - |
| Mar 17, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 45.71 | -0.22% | - |
| Mar 16, 2026 | 46.60 | 46.60 | 46.50 | 46.50 | 45.81 | - | - |
| Mar 12, 2026 | 46.50 | 46.50 | 45.50 | 46.50 | 45.81 | 4.26% | 1 |
| Mar 11, 2026 | 45.20 | 45.20 | 44.60 | 44.60 | 43.94 | 1.36% | 1 |
| Mar 10, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 43.34 | -3.93% | - |
| Mar 9, 2026 | 46.00 | 46.00 | 45.80 | 45.80 | 45.12 | -3.78% | - |
| Mar 4, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 46.89 | -2.26% | - |
| Mar 3, 2026 | 48.70 | 48.70 | 48.70 | 48.70 | 47.97 | 0.62% | - |
| Mar 2, 2026 | 48.10 | 48.40 | 48.10 | 48.40 | 47.68 | 2.33% | 1 |
| Feb 27, 2026 | 47.00 | 47.30 | 47.00 | 47.30 | 46.60 | 0.21% | - |
| Feb 26, 2026 | 46.90 | 47.20 | 46.90 | 47.20 | 46.50 | 0.43% | - |
| Feb 25, 2026 | 45.90 | 47.00 | 45.90 | 47.00 | 46.30 | 3.30% | 1 |
| Feb 23, 2026 | 45.90 | 46.00 | 45.50 | 45.50 | 44.82 | -0.87% | 175 |
| Feb 20, 2026 | 45.90 | 45.90 | 45.90 | 45.90 | 45.22 | -0.86% | - |
| Feb 19, 2026 | 46.30 | 46.30 | 46.30 | 46.30 | 45.61 | 0.65% | - |
| Feb 18, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 45.31 | - | - |
| Feb 17, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 45.31 | 1.55% | - |
| Feb 16, 2026 | 45.30 | 45.30 | 45.30 | 45.30 | 44.63 | 4.14% | - |
| Feb 9, 2026 | 43.50 | 43.50 | 43.50 | 43.50 | 42.85 | 1.16% | 6 |
| Feb 5, 2026 | 43.70 | 43.70 | 43.00 | 43.00 | 42.36 | 0.70% | 1 |
| Jan 29, 2026 | 42.70 | 42.70 | 42.70 | 42.70 | 42.06 | -2.06% | 142 |
| Jan 28, 2026 | 43.90 | 43.90 | 43.60 | 43.60 | 42.95 | -0.46% | 116 |
| Jan 23, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.15 | 0.92% | 1 |
| Jan 21, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 42.75 | -0.69% | 1 |
| Jan 20, 2026 | 43.70 | 43.70 | 43.70 | 43.70 | 43.05 | -2.89% | - |
| Jan 15, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 44.33 | 4.90% | 92 |
| Dec 31, 2025 | 42.90 | 42.90 | 42.90 | 42.90 | 42.26 | 2.14% | - |
| Dec 24, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 41.37 | -1.87% | 1 |