Nexstim PLC NXTMH
OMXHEX · Finland · Health Technology
€9.47-0.07 (-0.73%)
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 | €9.47 | -0.73% | €9.47 | €9.47 | €9.35 | 849 |
| 2026-09-30 | €9.54 | +0.21% | €9.53 | €9.54 | €9.42 | 817 |
| 2026-09-29 | €9.52 | -0.73% | €9.51 | €9.58 | €9.45 | 1.59K |
| 2026-09-28 | €9.59 | +0.42% | €9.52 | €9.62 | €9.50 | 4.26K |
| 2026-09-25 | €9.55 | -0.52% | €9.55 | €9.68 | €9.52 | 2.41K |
| 2026-09-24 | €9.60 | +0.73% | €9.51 | €9.60 | €9.51 | 2.76K |
| 2026-09-23 | €9.53 | -1.75% | €9.73 | €9.89 | €9.53 | 3.49K |
| 2026-09-22 | €9.70 | 0.00% | €9.74 | €9.77 | €9.59 | 937 |
| 2026-09-21 | €9.70 | -1.02% | €9.74 | €9.74 | €9.54 | 2.04K |
| 2026-09-18 | €9.80 | -0.71% | €9.78 | €9.83 | €9.75 | 2.32K |
| 2026-09-17 | €9.87 | +2.07% | €9.65 | €9.97 | €9.53 | 9.87K |
| 2026-09-16 | €9.67 | -0.31% | €9.64 | €9.69 | €9.55 | 1.88K |
| 2026-09-15 | €9.70 | -0.51% | €9.69 | €9.87 | €9.54 | 3.26K |
| 2026-09-14 | €9.75 | -0.51% | €9.76 | €9.94 | €9.51 | 5.48K |
| 2026-09-11 | €9.80 | -0.81% | €9.84 | €9.99 | €9.72 | 13.29K |
| 2026-09-10 | €9.88 | -2.37% | €10.12 | €10.12 | €9.85 | 8.88K |
| 2026-09-09 | €10.12 | -0.98% | €10.02 | €10.18 | €9.90 | 5.52K |
| 2026-09-08 | €10.22 | -2.11% | €10.40 | €10.58 | €10.12 | 5.18K |
| 2026-09-07 | €10.44 | -3.33% | €10.76 | €10.78 | €10.40 | 7.21K |
| 2026-09-04 | €10.80 | +8.22% | €10.50 | €10.88 | €10.32 | 13.86K |
| 2026-09-03 | €9.98 | +5.94% | €9.82 | €10.10 | €9.52 | 18.36K |
| 2026-09-02 | €9.42 | -0.11% | €9.50 | €9.60 | €9.37 | 22.81K |
| 2026-09-01 | €9.43 | -0.11% | €9.56 | €9.66 | €9.33 | 5.82K |
| 2026-08-31 | €9.44 | -1.56% | €9.59 | €9.59 | €9.35 | 1.85K |
| 2026-08-28 | €9.59 | +0.74% | €9.22 | €9.71 | €9.22 | 3.82K |
| 2026-08-27 | €9.52 | -0.73% | €9.44 | €9.61 | €9.40 | 3.87K |
| 2026-08-26 | €9.59 | +3.34% | €9.27 | €9.60 | €9.13 | 6.01K |
| 2026-08-25 | €9.28 | +1.31% | €9.11 | €9.35 | €9.11 | 3.66K |
| 2026-08-24 | €9.16 | -4.08% | €9.65 | €9.65 | €9.13 | 6.40K |
| 2026-08-21 | €9.55 | +5.18% | €9.03 | €9.55 | €9.03 | 13.87K |
| 2026-08-20 | €9.08 | -3.09% | €9.36 | €9.36 | €8.95 | 10.61K |
| 2026-08-19 | €9.37 | +0.32% | €9.50 | €9.50 | €9.22 | 4.00K |
| 2026-08-18 | €9.34 | -1.58% | €9.50 | €9.50 | €9.16 | 4.39K |
| 2026-08-17 | €9.49 | -2.37% | €9.75 | €9.75 | €9.43 | 4.96K |
| 2026-08-14 | €9.72 | +0.93% | €10.38 | €10.38 | €9.42 | 15.07K |
| 2026-08-13 | €9.63 | -0.10% | €9.66 | €9.79 | €9.53 | 5.48K |
| 2026-08-12 | €9.64 | +1.69% | €9.88 | €9.88 | €9.48 | 5.15K |
| 2026-08-11 | €9.48 | +0.42% | €9.45 | €9.70 | €9.37 | 6.04K |
| 2026-08-10 | €9.44 | -1.56% | €9.38 | €9.58 | €9.33 | 8.07K |
| 2026-08-07 | €9.59 | -0.62% | €9.40 | €9.64 | €9.18 | 12.12K |
| 2026-08-06 | €9.65 | +4.32% | €9.39 | €9.66 | €9.16 | 5.36K |
| 2026-08-05 | €9.25 | -1.70% | €9.41 | €9.51 | €9.18 | 6.01K |
| 2026-08-04 | €9.41 | +0.32% | €9.38 | €9.47 | €9.22 | 6.33K |
| 2026-08-03 | €9.38 | -1.16% | €9.47 | €9.52 | €9.33 | 5.70K |
| 2026-07-31 | €9.49 | +1.28% | €9.37 | €9.89 | €9.32 | 14.75K |
| 2026-07-30 | €9.37 | -3.10% | €9.46 | €9.60 | €9.30 | 9.78K |
| 2026-07-29 | €9.67 | +0.62% | €9.56 | €9.84 | €9.31 | 9.89K |
| 2026-07-28 | €9.61 | -2.44% | €9.84 | €9.84 | €9.31 | 7.08K |
| 2026-07-27 | €9.85 | 0.00% | €9.70 | €10.08 | €9.70 | 5.56K |
| 2026-07-24 | €9.85 | 0.00% | €9.61 | €9.88 | €9.61 | 3.07K |
| 2026-07-23 | €9.85 | -2.09% | €9.91 | €10.32 | €9.61 | 9.47K |
| 2026-07-22 | €10.06 | +0.20% | €10.12 | €10.14 | €9.96 | 2.72K |
| 2026-07-21 | €10.04 | -0.79% | €10.12 | €10.14 | €9.94 | 9.21K |
| 2026-07-20 | €10.12 | +0.40% | €10.08 | €10.26 | €9.96 | 6.34K |
| 2026-07-17 | €10.08 | +0.90% | €9.97 | €10.30 | €9.97 | 19.54K |
| 2026-07-16 | €9.99 | +0.20% | €10.00 | €10.18 | €9.93 | 11.31K |
| 2026-07-15 | €9.97 | +0.71% | €9.90 | €10.40 | €9.85 | 56.40K |
| 2026-07-14 | €9.90 | +4.32% | €9.99 | €10.20 | €9.89 | 33.09K |
| 2026-07-13 | €9.49 | -3.36% | €9.78 | €9.78 | €9.41 | 4.69K |
| 2026-07-10 | €9.82 | +0.20% | €9.85 | €9.87 | €9.60 | 10.20K |
| 2026-07-09 | €9.80 | -1.21% | €9.53 | €9.87 | €9.53 | 4.39K |
| 2026-07-08 | €9.92 | +2.69% | €9.65 | €9.98 | €9.54 | 9.29K |
| 2026-07-07 | €9.66 | -1.43% | €9.79 | €10.06 | €9.56 | 7.43K |
| 2026-07-06 | €9.80 | -0.31% | €9.84 | €10.04 | €9.66 | 3.90K |
| 2026-07-03 | €9.83 | +2.72% | €9.58 | €9.84 | €9.58 | 908 |
| 2026-07-02 | €9.57 | -1.75% | €9.75 | €9.77 | €9.57 | 3.90K |
| 2026-07-01 | €9.74 | +1.56% | €9.59 | €9.99 | €9.59 | 1.56K |
| 2026-06-30 | €9.59 | -1.44% | €9.70 | €9.81 | €9.59 | 2.02K |
| 2026-06-29 | €9.73 | -0.51% | €9.52 | €9.79 | €9.52 | 2.25K |
| 2026-06-26 | €9.78 | -1.11% | €10.00 | €10.02 | €9.60 | 3.86K |
| 2026-06-25 | €9.89 | +0.30% | €9.88 | €10.12 | €9.62 | 4.66K |
| 2026-06-24 | €9.86 | -0.40% | €9.93 | €9.99 | €9.01 | 2.90K |
| 2026-06-23 | €9.90 | -2.75% | €10.02 | €10.02 | €9.80 | 827 |
| 2026-06-22 | €10.18 | +2.41% | €10.20 | €10.20 | €9.95 | 1.51K |
| 2026-06-18 | €9.94 | -0.80% | €9.71 | €10.00 | €9.71 | 1.38K |
| 2026-06-17 | €10.02 | +1.21% | €9.91 | €10.06 | €9.90 | 929 |
| 2026-06-16 | €9.90 | -0.50% | €10.00 | €10.12 | €9.72 | 3.65K |
| 2026-06-15 | €9.95 | -0.50% | €10.02 | €10.24 | €9.80 | 4.68K |
| 2026-06-12 | €10.00 | -0.20% | €10.28 | €10.28 | €9.95 | 5.64K |
| 2026-06-11 | €10.02 | +10.35% | €9.57 | €10.30 | €9.57 | 25.95K |
| 2026-06-10 | €9.08 | -0.22% | €9.27 | €9.27 | €8.85 | 637 |
| 2026-06-09 | €9.10 | -0.55% | €9.20 | €9.20 | €9.00 | 970 |
| 2026-06-08 | €9.15 | +1.67% | €8.77 | €9.84 | €8.77 | 7.01K |
| 2026-06-05 | €9.00 | -1.53% | €9.16 | €9.18 | €9.00 | 1.50K |
| 2026-06-04 | €9.14 | +2.24% | €8.95 | €9.23 | €8.70 | 6.74K |
| 2026-06-03 | €8.94 | +2.41% | €8.73 | €8.96 | €8.73 | 7.17K |
| 2026-06-02 | €8.73 | -0.23% | €8.75 | €8.79 | €8.67 | 997 |
| 2026-06-01 | €8.75 | 0.00% | €8.76 | €8.76 | €8.60 | 2.49K |
| 2026-05-29 | €8.75 | +1.51% | €8.93 | €8.93 | €8.65 | 1.40K |
| 2026-05-28 | €8.62 | 0.00% | €8.69 | €8.85 | €8.58 | 3.64K |