Skip to main content
NX Filtration N.V. (AMS:NXFIL)
Netherlands flag Netherlands · Delayed Price · Currency is EUR
2.700
+0.050 (1.89%)
At close: Dec 5, 2025

NX Filtration Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.632.702.622.702.701.89%25,151
Dec 4, 20252.662.672.632.652.650.95%5,696
Dec 3, 20252.652.682.632.632.63-0.76%6,221
Dec 2, 20252.672.672.622.652.65-1.31%18,207
Dec 1, 20252.662.682.622.682.68-0.74%49,926
Nov 28, 20252.702.702.682.702.70-15,250
Nov 27, 20252.702.702.692.702.700.37%16,619
Nov 26, 20252.652.742.652.692.69-0.55%18,870
Nov 25, 20252.692.742.692.712.710.37%22,550
Nov 24, 20252.742.742.642.702.702.08%35,572
Nov 21, 20252.682.712.632.642.64-1.49%36,176
Nov 20, 20252.652.702.642.682.681.90%17,164
Nov 19, 20252.652.682.622.632.630.38%23,552
Nov 18, 20252.752.752.582.622.62-4.38%75,564
Nov 17, 20252.742.762.702.742.74-0.36%43,596
Nov 14, 20252.802.852.742.752.75-0.54%50,367
Nov 13, 20252.792.852.772.772.77-1.25%45,202
Nov 12, 20252.782.852.782.802.801.08%72,474
Nov 11, 20252.772.802.762.772.770.36%37,627
Nov 10, 20252.752.802.752.762.760.73%32,343
Nov 7, 20252.752.752.712.742.740.55%7,256
Nov 6, 20252.752.792.702.732.73-0.91%52,196
Nov 5, 20252.752.792.692.752.751.48%20,959
Nov 4, 20252.742.742.682.712.71-1.99%27,703
Nov 3, 20252.852.852.732.772.77-1.25%26,536
Oct 31, 20252.792.802.782.802.801.08%7,444
Oct 30, 20252.802.802.772.772.77-25,795
Oct 29, 20252.752.802.752.772.770.91%30,512
Oct 28, 20252.832.832.742.752.75-2.14%59,731
Oct 27, 20252.852.852.792.812.810.54%69,082
Oct 24, 20252.742.862.742.792.791.45%150,271
Oct 23, 20252.802.802.752.752.75-1.26%18,055
Oct 22, 20252.752.802.712.792.793.92%103,859
Oct 21, 20252.802.802.662.682.68-3.94%76,865
Oct 20, 20252.772.802.762.792.790.90%15,119
Oct 17, 20252.772.782.702.772.77-0.54%24,766
Oct 16, 20252.702.802.702.782.781.83%60,572
Oct 15, 20252.722.752.672.732.73-0.36%99,946
Oct 14, 20252.752.782.722.742.74-1.26%43,517
Oct 13, 20252.792.802.752.782.78-0.54%42,200
Oct 10, 20252.852.882.782.792.79-2.11%39,940
Oct 9, 20252.812.852.812.852.850.71%36,107
Oct 8, 20252.782.872.782.832.831.98%40,897
Oct 7, 20252.812.812.772.782.78-1.94%44,491
Oct 6, 20252.852.902.832.832.83-45,523
Oct 3, 20252.832.832.802.832.830.35%41,756
Oct 2, 20252.802.852.792.822.820.89%75,699
Oct 1, 20252.802.812.762.802.80-53,617
Sep 30, 20252.802.802.762.802.800.90%37,147
Sep 29, 20252.752.802.742.772.770.36%47,848