Nextedia SA ALNXT
EURONEXT · France · Commercial Services
€0.3100-0.01 (-2.82%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €0.31 | -2.82% | €0.31 | €0.32 | €0.29 | 52.90K |
| 2026-09-30 | €0.32 | -2.74% | €0.33 | €0.33 | €0.32 | 10.54K |
| 2026-09-29 | €0.33 | +1.55% | €0.33 | €0.33 | €0.31 | 31.07K |
| 2026-09-28 | €0.32 | -1.82% | €0.31 | €0.33 | €0.31 | 46.20K |
| 2026-09-25 | €0.33 | +1.86% | €0.33 | €0.33 | €0.31 | 17.84K |
| 2026-09-24 | €0.32 | -2.71% | €0.34 | €0.34 | €0.32 | 42.56K |
| 2026-09-23 | €0.33 | -2.92% | €0.33 | €0.34 | €0.33 | 39.63K |
| 2026-09-22 | €0.34 | +0.29% | €0.34 | €0.34 | €0.33 | 67.15K |
| 2026-09-21 | €0.34 | -0.29% | €0.34 | €0.34 | €0.34 | 29.41K |
| 2026-09-18 | €0.34 | -0.87% | €0.33 | €0.34 | €0.33 | 37.67K |
| 2026-09-17 | €0.34 | -2.27% | €0.35 | €0.35 | €0.33 | 27.84K |
| 2026-09-16 | €0.35 | +0.86% | €0.36 | €0.36 | €0.33 | 150.43K |
| 2026-09-15 | €0.35 | +6.06% | €0.33 | €0.36 | €0.33 | 157.62K |
| 2026-09-14 | €0.33 | -0.60% | €0.32 | €0.33 | €0.32 | 47.81K |
| 2026-09-11 | €0.33 | 0.00% | €0.33 | €0.33 | €0.31 | 52.50K |
| 2026-09-10 | €0.33 | +0.61% | €0.33 | €0.33 | €0.32 | 8.54K |
| 2026-09-09 | €0.33 | 0.00% | €0.33 | €0.33 | €0.32 | 28.43K |
| 2026-09-08 | €0.33 | -2.65% | €0.34 | €0.34 | €0.32 | 36.90K |
| 2026-09-07 | €0.34 | +3.35% | €0.34 | €0.34 | €0.32 | 30.73K |
| 2026-09-04 | €0.33 | +0.92% | €0.33 | €0.34 | €0.32 | 49.05K |
| 2026-09-03 | €0.32 | 0.00% | €0.33 | €0.33 | €0.32 | 2.32K |
| 2026-09-02 | €0.32 | +2.85% | €0.32 | €0.33 | €0.31 | 41.89K |
| 2026-09-01 | €0.32 | 0.00% | €0.30 | €0.33 | €0.30 | 85.58K |
| 2026-08-31 | €0.32 | +1.61% | €0.31 | €0.32 | €0.30 | 41.81K |
| 2026-08-28 | €0.31 | +1.30% | €0.31 | €0.31 | €0.31 | 65.15K |
| 2026-08-27 | €0.31 | -3.46% | €0.32 | €0.32 | €0.30 | 101.62K |
| 2026-08-26 | €0.32 | +4.26% | €0.32 | €0.32 | €0.31 | 143.63K |
| 2026-08-25 | €0.31 | -1.61% | €0.30 | €0.32 | €0.30 | 84.03K |
| 2026-08-24 | €0.31 | -1.90% | €0.31 | €0.31 | €0.30 | 95.54K |
| 2026-08-21 | €0.32 | +3.27% | €0.31 | €0.32 | €0.31 | 14.63K |
| 2026-08-20 | €0.31 | -4.37% | €0.32 | €0.32 | €0.31 | 57.77K |
| 2026-08-19 | €0.32 | +0.63% | €0.31 | €0.32 | €0.31 | 40.07K |
| 2026-08-18 | €0.32 | -0.93% | €0.32 | €0.32 | €0.31 | 25.58K |
| 2026-08-17 | €0.32 | 0.00% | €0.32 | €0.33 | €0.31 | 103.07K |
| 2026-08-14 | €0.32 | +3.55% | €0.31 | €0.32 | €0.30 | 128.71K |
| 2026-08-13 | €0.31 | +1.31% | €0.30 | €0.31 | €0.30 | 58.55K |
| 2026-08-12 | €0.31 | -0.65% | €0.30 | €0.31 | €0.30 | 24.66K |
| 2026-08-11 | €0.31 | +0.98% | €0.31 | €0.31 | €0.30 | 16.58K |
| 2026-08-10 | €0.31 | -0.65% | €0.30 | €0.31 | €0.30 | 32.88K |
| 2026-08-07 | €0.31 | +0.33% | €0.31 | €0.31 | €0.30 | 18.59K |
| 2026-08-06 | €0.31 | +2.00% | €0.30 | €0.31 | €0.30 | 34.49K |
| 2026-08-05 | €0.30 | -3.23% | €0.30 | €0.31 | €0.30 | 78.77K |
| 2026-08-04 | €0.31 | -1.27% | €0.31 | €0.31 | €0.31 | 18.60K |
| 2026-08-03 | €0.31 | 0.00% | €0.31 | €0.31 | €0.31 | 54.27K |
| 2026-07-31 | €0.31 | -1.26% | €0.32 | €0.32 | €0.30 | 114.46K |
| 2026-07-30 | €0.32 | -0.63% | €0.31 | €0.32 | €0.31 | 25.79K |
| 2026-07-29 | €0.32 | 0.00% | €0.31 | €0.32 | €0.31 | 48.72K |
| 2026-07-28 | €0.32 | 0.00% | €0.31 | €0.32 | €0.31 | 14.03K |
| 2026-07-27 | €0.32 | -0.31% | €0.32 | €0.32 | €0.32 | 28.57K |
| 2026-07-24 | €0.32 | 0.00% | €0.32 | €0.32 | €0.31 | 10.40K |
| 2026-07-23 | €0.32 | 0.00% | €0.32 | €0.32 | €0.31 | 33.31K |
| 2026-07-22 | €0.32 | +0.31% | €0.32 | €0.32 | €0.32 | 49.39K |
| 2026-07-21 | €0.32 | -0.31% | €0.31 | €0.32 | €0.31 | 3.09K |
| 2026-07-20 | €0.32 | +2.56% | €0.32 | €0.32 | €0.32 | 3.87K |
| 2026-07-17 | €0.31 | -2.19% | €0.32 | €0.32 | €0.31 | 18.65K |
| 2026-07-16 | €0.32 | +1.91% | €0.31 | €0.32 | €0.31 | 17.23K |
| 2026-07-15 | €0.31 | -1.87% | €0.32 | €0.32 | €0.31 | 39.50K |
| 2026-07-14 | €0.32 | 0.00% | €0.31 | €0.32 | €0.31 | 10.76K |
| 2026-07-13 | €0.32 | -2.74% | €0.33 | €0.33 | €0.31 | 21.91K |
| 2026-07-10 | €0.33 | +2.81% | €0.32 | €0.33 | €0.31 | 47.05K |
| 2026-07-09 | €0.32 | -2.74% | €0.33 | €0.33 | €0.31 | 21.30K |
| 2026-07-08 | €0.33 | 0.00% | €0.33 | €0.33 | €0.32 | 23.81K |
| 2026-07-07 | €0.33 | -0.30% | €0.33 | €0.33 | €0.33 | 7.63K |
| 2026-07-06 | €0.33 | -4.35% | €0.34 | €0.34 | €0.33 | 34.99K |
| 2026-07-03 | €0.34 | -4.17% | €0.35 | €0.35 | €0.34 | 54.61K |
| 2026-07-02 | €0.36 | +0.56% | €0.34 | €0.36 | €0.34 | 10.48K |
| 2026-07-01 | €0.36 | -0.56% | €0.35 | €0.36 | €0.35 | 20.89K |
| 2026-06-30 | €0.36 | +1.41% | €0.35 | €0.36 | €0.35 | 11.01K |
| 2026-06-29 | €0.35 | -0.28% | €0.36 | €0.36 | €0.35 | 4.50K |
| 2026-06-26 | €0.36 | +0.28% | €0.35 | €0.36 | €0.35 | 3.78K |
| 2026-06-25 | €0.35 | -1.39% | €0.36 | €0.36 | €0.35 | 12.38K |
| 2026-06-24 | €0.36 | -2.96% | €0.35 | €0.36 | €0.35 | 22.35K |
| 2026-06-23 | €0.37 | 0.00% | €0.37 | €0.37 | €0.37 | 0 |
| 2026-06-22 | €0.37 | +0.27% | €0.36 | €0.37 | €0.36 | 20.85K |
| 2026-06-19 | €0.37 | -0.27% | €0.36 | €0.37 | €0.36 | 22.16K |
| 2026-06-18 | €0.37 | 0.00% | €0.36 | €0.37 | €0.36 | 3.35K |
| 2026-06-17 | €0.37 | -0.27% | €0.37 | €0.37 | €0.36 | 1.64K |
| 2026-06-16 | €0.37 | 0.00% | €0.36 | €0.37 | €0.36 | 3.86K |
| 2026-06-15 | €0.37 | +3.33% | €0.37 | €0.37 | €0.36 | 25.04K |
| 2026-06-12 | €0.36 | -2.70% | €0.37 | €0.37 | €0.36 | 22.28K |
| 2026-06-11 | €0.37 | +0.27% | €0.36 | €0.37 | €0.36 | 15.13K |
| 2026-06-10 | €0.37 | -0.27% | €0.37 | €0.37 | €0.36 | 670 |
| 2026-06-09 | €0.37 | -0.80% | €0.38 | €0.38 | €0.36 | 5.01K |
| 2026-06-08 | €0.37 | +0.81% | €0.37 | €0.37 | €0.36 | 992 |
| 2026-06-05 | €0.37 | 0.00% | €0.36 | €0.38 | €0.36 | 12.18K |
| 2026-06-04 | €0.37 | -2.89% | €0.38 | €0.38 | €0.37 | 9.66K |
| 2026-06-03 | €0.38 | -3.05% | €0.39 | €0.39 | €0.38 | 31.81K |
| 2026-06-02 | €0.39 | +4.52% | €0.39 | €0.39 | €0.38 | 40.21K |
| 2026-06-01 | €0.38 | -2.08% | €0.37 | €0.40 | €0.37 | 22.77K |
| 2026-05-29 | €0.38 | +1.05% | €0.37 | €0.38 | €0.37 | 25.11K |