NEXTENSA NEXTA
EURONEXT · Belgium · Finance
€44.35+0.35 (+0.80%)
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 | €44.35 | +0.80% | €44.00 | €44.17 | €43.95 | 569 |
| 2026-09-30 | €44.00 | -0.45% | €44.17 | €44.28 | €44.00 | 669 |
| 2026-09-29 | €44.20 | +0.09% | €44.18 | €44.87 | €44.15 | 911 |
| 2026-09-28 | €44.16 | -2.52% | €44.81 | €45.05 | €44.00 | 4.24K |
| 2026-09-25 | €45.30 | -0.44% | €45.42 | €45.50 | €45.00 | 864 |
| 2026-09-24 | €45.50 | -0.14% | €45.57 | €45.57 | €45.50 | 76 |
| 2026-09-23 | €45.56 | -0.09% | €45.66 | €45.99 | €45.50 | 269 |
| 2026-09-22 | €45.60 | +0.22% | €45.64 | €45.64 | €45.60 | 95 |
| 2026-09-21 | €45.51 | -1.30% | €46.08 | €46.19 | €45.51 | 441 |
| 2026-09-18 | €46.10 | -0.52% | €46.19 | €46.19 | €46.10 | 157 |
| 2026-09-17 | €46.35 | -0.12% | €46.20 | €46.35 | €46.20 | 1.96K |
| 2026-09-16 | €46.40 | -0.32% | €46.47 | €46.60 | €46.40 | 396 |
| 2026-09-15 | €46.55 | -0.11% | €46.50 | €46.60 | €46.48 | 1.78K |
| 2026-09-14 | €46.60 | +0.25% | €46.49 | €46.60 | €46.48 | 493 |
| 2026-09-11 | €46.49 | -0.03% | €46.10 | €46.50 | €46.10 | 470 |
| 2026-09-10 | €46.50 | -0.21% | €46.15 | €46.60 | €46.15 | 4.64K |
| 2026-09-09 | €46.60 | +0.32% | €46.40 | €46.79 | €46.10 | 2.83K |
| 2026-09-08 | €46.45 | +0.54% | €46.30 | €46.45 | €46.30 | 93 |
| 2026-09-07 | €46.20 | -1.35% | €46.22 | €46.22 | €46.08 | 2.09K |
| 2026-09-04 | €46.83 | +0.06% | €46.80 | €46.83 | €46.56 | 218 |
| 2026-09-03 | €46.80 | +1.08% | €46.32 | €46.85 | €46.32 | 1.27K |
| 2026-09-02 | €46.30 | +0.65% | €46.24 | €46.40 | €46.24 | 488 |
| 2026-09-01 | €46.00 | -0.69% | €46.40 | €46.40 | €46.00 | 320 |
| 2026-08-31 | €46.32 | +0.70% | €46.01 | €46.32 | €46.01 | 168 |
| 2026-08-28 | €46.00 | +1.08% | €46.00 | €46.30 | €46.00 | 89 |
| 2026-08-27 | €45.51 | -1.07% | €46.03 | €46.15 | €45.51 | 1.78K |
| 2026-08-26 | €46.00 | +0.33% | €46.04 | €46.10 | €45.90 | 1.51K |
| 2026-08-25 | €45.85 | -0.69% | €46.44 | €46.60 | €45.85 | 860 |
| 2026-08-24 | €46.17 | +0.15% | €46.29 | €46.30 | €46.16 | 551 |
| 2026-08-21 | €46.10 | -0.22% | €46.10 | €46.24 | €46.10 | 208 |
| 2026-08-20 | €46.20 | 0.00% | €46.24 | €46.24 | €46.10 | 1.07K |
| 2026-08-19 | €46.20 | 0.00% | €46.17 | €46.24 | €46.10 | 556 |
| 2026-08-18 | €46.20 | +0.22% | €46.10 | €46.24 | €46.10 | 13.21K |
| 2026-08-17 | €46.10 | +0.22% | €45.80 | €46.15 | €45.80 | 531 |
| 2026-08-14 | €46.00 | +0.88% | €45.32 | €46.15 | €45.32 | 83 |
| 2026-08-13 | €45.60 | -1.39% | €44.96 | €45.99 | €44.96 | 1.43K |
| 2026-08-12 | €46.24 | +2.88% | €45.06 | €46.24 | €45.06 | 342 |
| 2026-08-11 | €44.95 | +0.56% | €44.70 | €45.00 | €44.70 | 306 |
| 2026-08-10 | €44.70 | +0.15% | €44.99 | €44.99 | €44.70 | 13 |
| 2026-08-07 | €44.63 | -0.80% | €45.00 | €45.00 | €44.63 | 35 |
| 2026-08-06 | €44.99 | +0.89% | €44.60 | €44.99 | €44.40 | 377 |
| 2026-08-05 | €44.60 | -0.56% | €44.60 | €44.76 | €44.60 | 133 |
| 2026-08-04 | €44.85 | +0.56% | €44.60 | €44.85 | €44.60 | 438 |
| 2026-08-03 | €44.60 | -0.88% | €45.00 | €45.15 | €44.60 | 496 |
| 2026-07-31 | €44.99 | +0.66% | €44.70 | €45.20 | €44.60 | 1.26K |
| 2026-07-30 | €44.70 | -0.28% | €44.76 | €44.76 | €44.70 | 63 |
| 2026-07-29 | €44.83 | -0.28% | €44.76 | €45.17 | €44.30 | 1.02K |
| 2026-07-28 | €44.95 | -1.74% | €45.60 | €45.60 | €44.90 | 537 |
| 2026-07-27 | €45.74 | -0.55% | €45.80 | €45.80 | €45.45 | 247 |
| 2026-07-24 | €46.00 | -0.66% | €46.24 | €46.24 | €45.80 | 53 |
| 2026-07-23 | €46.31 | +1.10% | €45.80 | €46.31 | €45.80 | 71 |
| 2026-07-22 | €45.80 | +0.22% | €45.85 | €46.00 | €45.70 | 97 |
| 2026-07-21 | €45.70 | 0.00% | €45.70 | €45.70 | €45.70 | 0 |
| 2026-07-20 | €45.70 | +3.72% | €45.00 | €45.70 | €45.00 | 494 |
| 2026-07-17 | €44.06 | -3.38% | €45.65 | €45.70 | €44.00 | 706 |
| 2026-07-16 | €45.60 | +0.22% | €45.60 | €45.60 | €45.60 | 73 |
| 2026-07-15 | €45.50 | -1.31% | €46.20 | €46.20 | €45.50 | 233 |
| 2026-07-14 | €46.10 | -0.21% | €46.20 | €46.20 | €46.10 | 371 |
| 2026-07-13 | €46.20 | -1.70% | €46.51 | €46.51 | €46.20 | 691 |
| 2026-07-10 | €47.00 | +0.43% | €47.00 | €47.00 | €46.90 | 2.56K |
| 2026-07-09 | €46.80 | -0.11% | €46.80 | €47.07 | €46.80 | 128 |
| 2026-07-08 | €46.85 | -0.85% | €47.10 | €47.10 | €46.67 | 1.54K |
| 2026-07-07 | €47.25 | 0.00% | €47.25 | €47.25 | €47.25 | 0 |
| 2026-07-06 | €47.25 | +2.01% | €46.42 | €47.25 | €46.40 | 1.69K |
| 2026-07-03 | €46.32 | +0.17% | €46.30 | €46.50 | €46.27 | 706 |
| 2026-07-02 | €46.24 | -0.44% | €46.15 | €46.24 | €46.12 | 576 |
| 2026-07-01 | €46.44 | +1.63% | €46.00 | €46.44 | €46.00 | 154 |
| 2026-06-30 | €45.70 | -0.44% | €45.40 | €45.80 | €45.40 | 564 |
| 2026-06-29 | €45.90 | +0.88% | €45.85 | €46.00 | €45.85 | 1.09K |
| 2026-06-26 | €45.50 | -1.09% | €45.99 | €45.99 | €45.40 | 1.11K |
| 2026-06-25 | €46.00 | -0.69% | €46.32 | €46.50 | €46.00 | 379 |
| 2026-06-24 | €46.32 | -2.08% | €47.31 | €47.31 | €46.32 | 741 |
| 2026-06-23 | €47.31 | +0.01% | €47.31 | €47.31 | €47.30 | 594 |
| 2026-06-22 | €47.30 | +1.80% | €46.38 | €47.85 | €46.12 | 1.56K |
| 2026-06-19 | €46.47 | -0.50% | €46.60 | €46.60 | €46.38 | 325 |
| 2026-06-18 | €46.70 | -0.21% | €46.80 | €46.80 | €46.70 | 564 |
| 2026-06-17 | €46.80 | -0.43% | €47.00 | €47.00 | €46.80 | 59 |
| 2026-06-16 | €47.00 | +0.43% | €47.99 | €47.99 | €47.00 | 153 |
| 2026-06-15 | €46.80 | -2.01% | €47.20 | €47.20 | €46.80 | 1.22K |
| 2026-06-12 | €47.76 | -2.33% | €48.33 | €48.33 | €47.21 | 1.07K |
| 2026-06-11 | €48.90 | +1.88% | €48.28 | €48.90 | €47.96 | 1.33K |
| 2026-06-10 | €48.00 | -0.04% | €47.80 | €48.10 | €47.80 | 414 |
| 2026-06-09 | €48.02 | +0.67% | €47.99 | €48.02 | €47.81 | 1.19K |
| 2026-06-08 | €47.70 | +1.92% | €46.90 | €47.95 | €46.90 | 1.11K |
| 2026-06-05 | €46.80 | +1.66% | €45.90 | €46.90 | €45.33 | 7.27K |
| 2026-06-04 | €46.03 | +0.47% | €46.09 | €46.10 | €45.92 | 1.03K |
| 2026-06-03 | €45.82 | 0.00% | €45.82 | €46.10 | €45.82 | 398 |
| 2026-06-02 | €45.82 | -0.36% | €46.28 | €46.28 | €45.82 | 838 |
| 2026-06-01 | €45.99 | -0.47% | €46.14 | €46.50 | €45.99 | 1.71K |
| 2026-05-29 | €46.20 | -1.18% | €46.46 | €47.10 | €45.54 | 1.21K |