Nextensa NV/SA (NEXTA.BR)
Brussels - Brussels Delayed price. Currency in EUR
Add to watchlist
As of 04:42PM CEST. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 47.65 | 48.20 | 47.65 | 48.15 | 48.15 | 496 |
| 06 May 2024 | 47.45 | 48.50 | 47.45 | 47.65 | 47.65 | 1,847 |
| 03 May 2024 | 48.00 | 48.00 | 47.40 | 47.40 | 47.40 | 717 |
| 02 May 2024 | 47.60 | 47.60 | 47.40 | 47.40 | 47.40 | 1,503 |
| 30 Apr 2024 | 47.45 | 47.45 | 47.00 | 47.35 | 47.35 | 275 |
| 29 Apr 2024 | 46.75 | 47.00 | 46.75 | 47.00 | 47.00 | 638 |
| 26 Apr 2024 | 46.80 | 47.00 | 46.30 | 46.55 | 46.55 | 1,874 |
| 25 Apr 2024 | 46.90 | 46.90 | 46.75 | 46.75 | 46.75 | 820 |
| 24 Apr 2024 | 46.60 | 47.35 | 46.60 | 46.90 | 46.90 | 1,380 |
| 23 Apr 2024 | 46.20 | 46.60 | 46.20 | 46.60 | 46.60 | 3,460 |
| 22 Apr 2024 | 46.20 | 46.20 | 45.70 | 46.20 | 46.20 | 3,298 |
| 19 Apr 2024 | 45.70 | 46.00 | 45.65 | 46.00 | 46.00 | 454 |
| 18 Apr 2024 | 45.75 | 46.20 | 45.75 | 45.90 | 45.90 | 669 |
| 17 Apr 2024 | 46.00 | 46.10 | 45.75 | 45.75 | 45.75 | 1,055 |
| 16 Apr 2024 | 45.80 | 46.20 | 45.80 | 45.95 | 45.95 | 940 |
| 15 Apr 2024 | 46.05 | 46.05 | 45.80 | 45.80 | 45.80 | 2,095 |
| 12 Apr 2024 | 46.40 | 46.40 | 46.05 | 46.40 | 46.40 | 236 |
| 11 Apr 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | 765 |
| 10 Apr 2024 | 45.85 | 46.50 | 45.85 | 46.40 | 46.40 | 1,531 |
| 09 Apr 2024 | 46.50 | 46.50 | 46.20 | 46.20 | 46.20 | 420 |
| 08 Apr 2024 | 46.50 | 46.95 | 46.50 | 46.50 | 46.50 | 1,004 |
| 05 Apr 2024 | 46.50 | 47.00 | 46.35 | 46.40 | 46.40 | 1,326 |
| 04 Apr 2024 | 46.50 | 47.35 | 46.25 | 46.60 | 46.60 | 158 |
| 03 Apr 2024 | 45.50 | 47.50 | 45.50 | 46.55 | 46.55 | 2,884 |
| 02 Apr 2024 | 44.55 | 45.35 | 44.55 | 45.35 | 45.35 | 1,256 |
| 28 Mar 2024 | 44.45 | 44.70 | 44.10 | 44.50 | 44.50 | 1,919 |
| 27 Mar 2024 | 43.90 | 44.40 | 43.90 | 44.35 | 44.35 | 1,735 |
| 26 Mar 2024 | 44.00 | 44.00 | 43.80 | 43.90 | 43.90 | 161 |
| 25 Mar 2024 | 43.90 | 44.40 | 43.85 | 44.15 | 44.15 | 1,735 |
| 22 Mar 2024 | 43.60 | 44.00 | 43.50 | 43.70 | 43.70 | 874 |
| 21 Mar 2024 | 43.65 | 43.65 | 43.50 | 43.55 | 43.55 | 1,453 |
| 20 Mar 2024 | 43.50 | 43.65 | 43.50 | 43.65 | 43.65 | 70 |
| 19 Mar 2024 | 44.00 | 44.00 | 43.50 | 43.80 | 43.80 | 1,772 |
| 18 Mar 2024 | 44.10 | 44.30 | 43.90 | 44.10 | 44.10 | 754 |
| 15 Mar 2024 | 44.10 | 44.15 | 44.05 | 44.10 | 44.10 | 111 |
| 14 Mar 2024 | 44.45 | 44.45 | 44.05 | 44.05 | 44.05 | 978 |
| 13 Mar 2024 | 44.30 | 44.50 | 44.25 | 44.40 | 44.40 | 868 |
| 12 Mar 2024 | 44.00 | 44.25 | 43.75 | 44.20 | 44.20 | 491 |
| 11 Mar 2024 | 43.50 | 43.55 | 43.35 | 43.55 | 43.55 | 1,307 |
| 08 Mar 2024 | 43.40 | 43.90 | 43.30 | 43.60 | 43.60 | 1,895 |
| 07 Mar 2024 | 44.10 | 44.10 | 43.20 | 43.30 | 43.30 | 1,128 |
| 06 Mar 2024 | 43.85 | 43.85 | 43.85 | 43.85 | 43.85 | 2 |
| 05 Mar 2024 | 43.45 | 44.40 | 43.45 | 43.80 | 43.80 | 903 |
| 04 Mar 2024 | 44.50 | 44.50 | 43.80 | 43.90 | 43.90 | 518 |
| 01 Mar 2024 | 43.05 | 44.10 | 43.05 | 43.60 | 43.60 | 1,905 |
| 29 Feb 2024 | 43.00 | 43.90 | 42.85 | 43.05 | 43.05 | 1,547 |
| 28 Feb 2024 | 42.60 | 43.15 | 42.55 | 43.00 | 43.00 | 855 |
| 27 Feb 2024 | 42.55 | 43.10 | 42.40 | 42.60 | 42.60 | 2,536 |
| 26 Feb 2024 | 43.50 | 43.50 | 42.45 | 42.55 | 42.55 | 11,088 |
| 23 Feb 2024 | 43.95 | 43.95 | 43.50 | 43.55 | 43.55 | 1,127 |
| 22 Feb 2024 | 44.60 | 44.60 | 43.90 | 43.95 | 43.95 | 5,546 |
| 21 Feb 2024 | 44.80 | 45.35 | 44.50 | 44.65 | 44.65 | 1,104 |
| 20 Feb 2024 | 44.85 | 45.50 | 44.65 | 45.50 | 45.50 | 376 |
| 19 Feb 2024 | 45.85 | 45.85 | 44.70 | 45.20 | 45.20 | 682 |
| 16 Feb 2024 | 44.95 | 45.00 | 44.75 | 44.75 | 44.75 | 322 |
| 15 Feb 2024 | 45.00 | 45.00 | 44.60 | 44.65 | 44.65 | 326 |
| 14 Feb 2024 | 45.00 | 45.00 | 44.60 | 44.70 | 44.70 | 1,019 |
| 13 Feb 2024 | 45.20 | 45.35 | 44.75 | 45.10 | 45.10 | 696 |
| 12 Feb 2024 | 45.55 | 46.75 | 45.45 | 45.60 | 45.60 | 1,444 |
| 09 Feb 2024 | 44.40 | 44.65 | 44.35 | 44.60 | 44.60 | 565 |
| 08 Feb 2024 | 44.00 | 44.40 | 44.00 | 44.40 | 44.40 | 130 |
| 07 Feb 2024 | 44.35 | 44.40 | 44.00 | 44.20 | 44.20 | 845 |
| 06 Feb 2024 | 44.50 | 44.50 | 44.00 | 44.30 | 44.30 | 600 |
| 05 Feb 2024 | 44.85 | 44.85 | 44.20 | 44.55 | 44.55 | 622 |
| 02 Feb 2024 | 44.80 | 44.90 | 44.20 | 44.80 | 44.80 | 991 |
| 01 Feb 2024 | 44.85 | 45.00 | 44.70 | 44.90 | 44.90 | 497 |
| 31 Jan 2024 | 45.50 | 45.55 | 44.75 | 44.85 | 44.85 | 747 |
| 30 Jan 2024 | 45.90 | 45.95 | 45.50 | 45.50 | 45.50 | 397 |
| 29 Jan 2024 | 45.10 | 46.00 | 45.10 | 45.70 | 45.70 | 585 |
| 26 Jan 2024 | 45.80 | 45.80 | 44.70 | 44.90 | 44.90 | 1,261 |
| 25 Jan 2024 | 45.45 | 45.45 | 44.85 | 44.90 | 44.90 | 475 |
| 24 Jan 2024 | 45.25 | 45.45 | 44.90 | 45.10 | 45.10 | 156 |
| 23 Jan 2024 | 44.70 | 45.10 | 44.70 | 45.05 | 45.05 | 421 |
| 22 Jan 2024 | 44.60 | 45.05 | 44.60 | 45.05 | 45.05 | 888 |
| 19 Jan 2024 | 45.50 | 45.80 | 43.90 | 44.50 | 44.50 | 2,977 |
| 18 Jan 2024 | 45.70 | 46.00 | 45.25 | 45.90 | 45.90 | 956 |
| 17 Jan 2024 | 45.80 | 45.95 | 45.10 | 45.25 | 45.25 | 1,038 |
| 16 Jan 2024 | 47.25 | 47.25 | 45.25 | 46.20 | 46.20 | 1,064 |
| 15 Jan 2024 | 47.60 | 47.75 | 47.05 | 47.25 | 47.25 | 1,035 |
| 12 Jan 2024 | 47.20 | 47.80 | 47.05 | 47.05 | 47.05 | 691 |
| 11 Jan 2024 | 48.00 | 48.00 | 47.05 | 47.05 | 47.05 | 771 |
| 10 Jan 2024 | 48.95 | 48.95 | 47.30 | 47.55 | 47.55 | 2,492 |
| 09 Jan 2024 | 48.90 | 49.30 | 48.50 | 48.50 | 48.50 | 1,224 |
| 08 Jan 2024 | 49.20 | 49.20 | 48.50 | 48.75 | 48.75 | 993 |
| 05 Jan 2024 | 49.05 | 49.30 | 49.05 | 49.20 | 49.20 | 302 |
| 04 Jan 2024 | 49.20 | 49.40 | 49.15 | 49.35 | 49.35 | 265 |
| 03 Jan 2024 | 49.40 | 49.40 | 48.50 | 48.50 | 48.50 | 808 |
| 02 Jan 2024 | 49.40 | 49.70 | 49.40 | 49.55 | 49.55 | 445 |
| 29 Dec 2023 | 49.45 | 49.60 | 48.85 | 48.85 | 48.85 | 672 |
| 28 Dec 2023 | 48.50 | 49.35 | 48.50 | 49.35 | 49.35 | 715 |
| 27 Dec 2023 | 48.80 | 49.00 | 48.75 | 48.80 | 48.80 | 728 |
| 22 Dec 2023 | 49.00 | 49.05 | 48.75 | 48.75 | 48.75 | 600 |
| 21 Dec 2023 | 48.95 | 49.35 | 48.95 | 49.35 | 49.35 | 591 |
| 20 Dec 2023 | 49.40 | 49.40 | 48.95 | 49.20 | 49.20 | 3,674 |
| 19 Dec 2023 | 49.35 | 49.50 | 49.05 | 49.10 | 49.10 | 2,642 |
| 18 Dec 2023 | 49.65 | 49.75 | 49.35 | 49.35 | 49.35 | 884 |
| 15 Dec 2023 | 49.80 | 50.00 | 49.55 | 49.65 | 49.65 | 1,374 |
| 14 Dec 2023 | 49.65 | 49.95 | 49.40 | 49.95 | 49.95 | 2,266 |
| 13 Dec 2023 | 49.50 | 49.80 | 49.35 | 49.35 | 49.35 | 1,945 |
| 12 Dec 2023 | 49.30 | 49.75 | 49.25 | 49.25 | 49.25 | 2,028 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.