Nextedia SA ALNXT
EURONEXT · Fransa · Ticari Hizmetler
€0,3100-0,01 (-%2,82)
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |
| 2026-05-28 | €0,38 | %0,00 | €0,38 | €0,38 | €0,37 | 6,07K |