Nextensa NV/SA (LON:0NUT)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 45.11
-1.04 (-2.24%)
At close: Nov 3, 2026
LON:0NUT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 45.11 | 45.11 | 45.11 | 45.11 | 45.11 | -2.24% | - |
| Oct 29, 2026 | 46.15 | 46.15 | 46.15 | 46.15 | 46.15 | -0.38% | 15 |
| Oct 27, 2026 | 46.32 | 46.32 | 46.32 | 46.32 | 46.32 | 0.59% | - |
| Oct 23, 2026 | 46.05 | 46.05 | 46.05 | 46.05 | 46.05 | 4.74% | - |
| Oct 15, 2026 | 43.97 | 43.97 | 43.97 | 43.97 | 43.97 | 1.06% | - |
| Oct 12, 2026 | 43.51 | 43.51 | 43.51 | 43.51 | 43.51 | -1.10% | - |
| Oct 8, 2026 | 43.99 | 43.99 | 43.99 | 43.99 | 43.99 | 0.43% | - |
| Oct 5, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | -1.24% | 2 |
| Oct 1, 2026 | 44.35 | 44.35 | 44.35 | 44.35 | 44.35 | -0.34% | - |
| Sep 30, 2026 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | 1.12% | - |
| Sep 29, 2026 | 44.01 | 44.01 | 44.01 | 44.01 | 44.01 | -3.54% | - |
| Sep 25, 2026 | 45.62 | 45.62 | 45.62 | 45.62 | 45.62 | -0.84% | - |
| Sep 21, 2026 | 46.01 | 46.01 | 46.01 | 46.01 | 46.01 | -0.99% | - |
| Sep 16, 2026 | 46.47 | 46.47 | 46.47 | 46.47 | 46.47 | 0.14% | 52 |
| Sep 9, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - | 2 |
| Sep 2, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | -0.22% | - |
| Aug 25, 2026 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | 0.43% | - |
| Aug 24, 2026 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | 0.33% | 18 |
| Aug 20, 2026 | 46.15 | 46.15 | 46.15 | 46.15 | 46.15 | 1.42% | - |
| Aug 13, 2026 | 46.24 | 46.24 | 45.51 | 45.51 | 45.51 | 0.46% | 33 |
| Aug 5, 2026 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | -1.10% | - |
| Jul 23, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 0.44% | - |
| Jul 16, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | -2.98% | - |
| Jul 10, 2026 | 47.20 | 47.20 | 47.00 | 47.00 | 47.00 | -1.66% | - |
| Jul 7, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | 2.83% | - |
| Jun 29, 2026 | 46.48 | 46.48 | 46.48 | 46.48 | 46.48 | -1.11% | - |
| Jun 22, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 1.34% | - |
| Jun 19, 2026 | 47.01 | 47.01 | 46.38 | 46.38 | 46.38 | -0.90% | - |
| Jun 16, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | -0.43% | - |
| Jun 15, 2026 | 47.21 | 47.21 | 47.00 | 47.00 | 47.00 | -3.29% | - |
| Jun 12, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | 0.41% | - |
| Jun 11, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | 1.36% | - |
| Jun 9, 2026 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | -0.42% | - |
| Jun 8, 2026 | 46.80 | 47.95 | 46.80 | 47.95 | 47.95 | 3.21% | - |
| 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% | - |