NX Filtration N.V. NXFIL
EURONEXT · Netherlands · Producer Manufacturing
€3.29-0.03 (-0.90%)
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 | €3.29 | -0.90% | €3.32 | €3.36 | €3.26 | 24.93K |
| 2026-09-30 | €3.32 | -2.35% | €3.45 | €3.45 | €3.30 | 29.08K |
| 2026-09-29 | €3.40 | -0.87% | €3.31 | €3.41 | €3.31 | 9.08K |
| 2026-09-28 | €3.43 | -2.00% | €3.55 | €3.55 | €3.35 | 30.99K |
| 2026-09-25 | €3.50 | +6.06% | €3.34 | €3.57 | €3.33 | 130.50K |
| 2026-09-24 | €3.30 | +0.61% | €3.28 | €3.31 | €3.23 | 27.22K |
| 2026-09-23 | €3.28 | +0.15% | €3.28 | €3.32 | €3.22 | 44.02K |
| 2026-09-22 | €3.28 | +2.66% | €3.30 | €3.40 | €3.25 | 61.96K |
| 2026-09-21 | €3.19 | +1.92% | €3.17 | €3.19 | €3.10 | 22.38K |
| 2026-09-18 | €3.13 | +1.46% | €3.13 | €3.13 | €3.06 | 26.01K |
| 2026-09-17 | €3.09 | +1.98% | €3.09 | €3.10 | €3.02 | 25.75K |
| 2026-09-16 | €3.03 | +0.50% | €3.01 | €3.05 | €3.01 | 13.96K |
| 2026-09-15 | €3.01 | -1.95% | €3.06 | €3.07 | €3.00 | 74.62K |
| 2026-09-14 | €3.07 | -1.13% | €3.10 | €3.12 | €3.07 | 41.46K |
| 2026-09-11 | €3.11 | -0.64% | €3.16 | €3.16 | €3.11 | 29.57K |
| 2026-09-10 | €3.13 | -1.73% | €3.20 | €3.20 | €3.11 | 36.10K |
| 2026-09-09 | €3.18 | -0.16% | €3.21 | €3.21 | €3.15 | 18.42K |
| 2026-09-08 | €3.18 | -0.31% | €3.22 | €3.22 | €3.17 | 17.26K |
| 2026-09-07 | €3.19 | -1.54% | €3.24 | €3.24 | €3.15 | 33.24K |
| 2026-09-04 | €3.24 | +2.04% | €3.20 | €3.25 | €3.18 | 28.68K |
| 2026-09-03 | €3.18 | -0.16% | €3.25 | €3.25 | €3.16 | 12.39K |
| 2026-09-02 | €3.18 | +0.47% | €3.20 | €3.24 | €3.13 | 41.23K |
| 2026-09-01 | €3.17 | -1.40% | €3.24 | €3.24 | €3.16 | 32.76K |
| 2026-08-31 | €3.21 | -1.53% | €3.27 | €3.28 | €3.11 | 110.09K |
| 2026-08-28 | €3.27 | +2.51% | €3.30 | €3.35 | €3.20 | 145.01K |
| 2026-08-27 | €3.18 | -7.81% | €3.69 | €3.69 | €3.13 | 182.50K |
| 2026-08-26 | €3.45 | -3.63% | €3.94 | €4.30 | €3.45 | 484.53K |
| 2026-08-25 | €3.59 | -2.58% | €3.75 | €3.77 | €3.51 | 58.09K |
| 2026-08-24 | €3.68 | +5.75% | €3.50 | €3.74 | €3.50 | 64.69K |
| 2026-08-21 | €3.48 | +4.04% | €3.35 | €3.48 | €3.35 | 27.94K |
| 2026-08-20 | €3.35 | +0.75% | €3.46 | €3.46 | €3.32 | 13.62K |
| 2026-08-19 | €3.32 | -0.60% | €3.48 | €3.48 | €3.31 | 19.94K |
| 2026-08-18 | €3.34 | -1.62% | €3.48 | €3.48 | €3.33 | 40.17K |
| 2026-08-17 | €3.39 | -0.15% | €3.41 | €3.45 | €3.36 | 34.11K |
| 2026-08-14 | €3.40 | +3.34% | €3.23 | €3.40 | €3.23 | 77.90K |
| 2026-08-13 | €3.29 | +0.30% | €3.28 | €3.32 | €3.26 | 20.79K |
| 2026-08-12 | €3.28 | +0.46% | €3.24 | €3.30 | €3.22 | 28.62K |
| 2026-08-11 | €3.27 | +0.15% | €3.36 | €3.36 | €3.22 | 32.12K |
| 2026-08-10 | €3.26 | -0.61% | €3.29 | €3.34 | €3.23 | 31.62K |
| 2026-08-07 | €3.28 | -0.61% | €3.30 | €3.35 | €3.27 | 18.59K |
| 2026-08-06 | €3.30 | +1.07% | €3.38 | €3.38 | €3.26 | 35.44K |
| 2026-08-05 | €3.27 | +3.65% | €3.24 | €3.31 | €3.17 | 41.88K |
| 2026-08-04 | €3.15 | +0.48% | €3.14 | €3.17 | €3.13 | 30.70K |
| 2026-08-03 | €3.13 | -0.48% | €3.18 | €3.19 | €3.13 | 20.34K |
| 2026-07-31 | €3.15 | -1.72% | €3.21 | €3.24 | €3.14 | 38.05K |
| 2026-07-30 | €3.20 | +0.31% | €3.44 | €3.47 | €3.20 | 26.83K |
| 2026-07-29 | €3.19 | -1.99% | €3.25 | €3.26 | €3.18 | 34.97K |
| 2026-07-28 | €3.26 | -1.66% | €3.32 | €3.32 | €3.24 | 25.72K |
| 2026-07-27 | €3.32 | +2.95% | €3.23 | €3.35 | €3.23 | 21.95K |
| 2026-07-24 | €3.22 | -2.42% | €3.30 | €3.33 | €3.21 | 29.76K |
| 2026-07-23 | €3.30 | -4.21% | €3.44 | €3.44 | €3.30 | 27.56K |
| 2026-07-22 | €3.44 | -1.85% | €3.50 | €3.56 | €3.40 | 42.23K |
| 2026-07-21 | €3.51 | -4.36% | €3.70 | €3.71 | €3.51 | 20.76K |
| 2026-07-20 | €3.67 | +1.10% | €3.61 | €3.72 | €3.61 | 33.01K |
| 2026-07-17 | €3.63 | -0.41% | €3.66 | €3.66 | €3.60 | 13.28K |
| 2026-07-16 | €3.64 | -3.19% | €3.68 | €3.72 | €3.60 | 37.51K |
| 2026-07-15 | €3.77 | -3.34% | €3.92 | €3.94 | €3.73 | 59.49K |
| 2026-07-14 | €3.89 | -2.14% | €3.98 | €3.98 | €3.89 | 21.97K |
| 2026-07-13 | €3.98 | -2.09% | €4.03 | €4.03 | €3.92 | 76.52K |
| 2026-07-10 | €4.07 | +7.97% | €3.79 | €4.10 | €3.76 | 222.38K |
| 2026-07-09 | €3.77 | +2.87% | €3.72 | €3.80 | €3.65 | 63.58K |
| 2026-07-08 | €3.66 | +4.57% | €3.53 | €3.66 | €3.53 | 69.11K |
| 2026-07-07 | €3.50 | -0.14% | €3.69 | €3.69 | €3.42 | 18.83K |
| 2026-07-06 | €3.51 | -5.01% | €3.69 | €3.69 | €3.40 | 50.61K |
| 2026-07-03 | €3.69 | -4.16% | €3.85 | €3.85 | €3.63 | 69.59K |
| 2026-07-02 | €3.85 | +2.67% | €3.75 | €3.94 | €3.75 | 101.79K |
| 2026-07-01 | €3.75 | +6.84% | €3.50 | €3.75 | €3.50 | 108.14K |
| 2026-06-30 | €3.51 | +0.29% | €3.50 | €3.51 | €3.46 | 47.31K |
| 2026-06-29 | €3.50 | +0.29% | €3.49 | €3.50 | €3.46 | 66.53K |
| 2026-06-26 | €3.49 | +1.75% | €3.43 | €3.49 | €3.42 | 53.58K |
| 2026-06-25 | €3.43 | +0.59% | €3.49 | €3.49 | €3.41 | 24.06K |
| 2026-06-24 | €3.41 | -1.87% | €3.48 | €3.49 | €3.40 | 38.38K |
| 2026-06-23 | €3.47 | +5.30% | €3.40 | €3.55 | €3.38 | 218.67K |
| 2026-06-22 | €3.30 | +2.48% | €3.22 | €3.30 | €3.22 | 45.40K |
| 2026-06-19 | €3.22 | -1.38% | €3.10 | €3.24 | €3.10 | 43.67K |
| 2026-06-18 | €3.27 | +0.62% | €3.25 | €3.36 | €3.20 | 129.66K |
| 2026-06-17 | €3.24 | +2.04% | €3.20 | €3.24 | €3.02 | 111.05K |
| 2026-06-16 | €3.18 | +20.68% | €2.76 | €3.30 | €2.76 | 452.77K |
| 2026-06-15 | €2.63 | -0.19% | €2.65 | €2.68 | €2.62 | 29.82K |
| 2026-06-12 | €2.64 | +3.13% | €2.57 | €2.64 | €2.57 | 16.25K |
| 2026-06-11 | €2.56 | -3.21% | €2.65 | €2.65 | €2.56 | 10.61K |
| 2026-06-10 | €2.64 | -1.31% | €2.66 | €2.67 | €2.62 | 14.47K |
| 2026-06-09 | €2.68 | +0.37% | €2.68 | €2.68 | €2.64 | 8.47K |
| 2026-06-08 | €2.67 | +1.52% | €2.63 | €2.68 | €2.62 | 9.42K |
| 2026-06-05 | €2.63 | +4.37% | €2.49 | €2.66 | €2.49 | 32.63K |
| 2026-06-04 | €2.52 | 0.00% | €2.52 | €2.60 | €2.47 | 53.35K |
| 2026-06-03 | €2.52 | -3.82% | €2.60 | €2.64 | €2.52 | 25.69K |
| 2026-06-02 | €2.62 | 0.00% | €2.63 | €2.65 | €2.62 | 12.19K |
| 2026-06-01 | €2.62 | -0.95% | €2.62 | €2.67 | €2.62 | 10.29K |
| 2026-05-29 | €2.64 | -0.19% | €2.63 | €2.65 | €2.60 | 24.72K |