Nextensa NV historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	46.050	46.330	46.000	46.330	46.330	906
2026-10-21	45.840	46.345	45.840	46.300	46.300	1,641
2026-10-20	45.000	45.500	44.900	45.500	45.500	569
2026-10-19	44.400	44.800	44.400	44.800	44.800	184
2026-10-16	44.230	44.400	44.140	44.400	44.400	1,859
2026-10-15	43.800	44.170	43.800	44.170	44.170	195
2026-10-14	43.850	44.100	43.850	44.100	44.100	194
2026-10-13	44.100	44.100	43.600	43.850	43.850	2,219
2026-10-12	43.835	44.000	43.805	43.990	43.990	334
2026-10-09	43.600	43.850	43.600	43.850	43.850	1,767
2026-10-08	43.895	43.900	43.650	43.650	43.650	233
2026-10-07	44.000	44.140	43.500	43.715	43.715	1,260
2026-10-06	44.000	46.000	44.000	44.135	44.135	2,122
2026-10-05	43.800	44.000	43.800	44.000	44.000	2,137
2026-10-02	43.950	44.150	43.600	43.600	43.600	662
2026-10-01	44.000	44.350	43.950	44.350	44.350	569
2026-09-30	44.165	44.285	44.000	44.000	44.000	669
2026-09-29	44.180	44.865	44.155	44.200	44.200	911
2026-09-28	44.805	45.053	44.000	44.160	44.160	4,241
2026-09-25	45.415	45.503	45.000	45.300	45.300	864
2026-09-24	45.570	45.570	45.500	45.500	45.500	76
2026-09-23	45.660	45.995	45.500	45.565	45.565	269
2026-09-22	45.640	45.640	45.600	45.605	45.605	95

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.