Nexstar Media Group, Inc. (BIT:1NXST)
Italy
· Delayed Price · Currency is EUR 169.05
+19.20 (12.81%)
At close: Dec 3, 2025
Nexstar Media Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 143.35 | 143.35 | 143.35 | 143.35 | 143.35 | -11.29% | - |
| Dec 4, 2025 | 162.95 | 162.95 | 161.25 | 161.60 | 161.60 | -4.41% | 7 |
| Dec 3, 2025 | 169.05 | 169.05 | 169.05 | 169.05 | 169.05 | 12.81% | - |
| Dec 2, 2025 | 149.85 | 149.85 | 149.85 | 149.85 | 149.85 | -4.49% | - |
| Dec 1, 2025 | 156.90 | 156.90 | 156.90 | 156.90 | 156.90 | 5.16% | - |
| Nov 28, 2025 | 149.20 | 149.20 | 149.20 | 149.20 | 149.20 | -8.83% | - |
| Nov 27, 2025 | 163.65 | 163.65 | 163.65 | 163.65 | 163.65 | 0.86% | - |
| Nov 26, 2025 | 162.25 | 162.25 | 162.25 | 162.25 | 162.25 | -11.22% | - |
| Nov 25, 2025 | 182.75 | 182.75 | 182.75 | 182.75 | 182.75 | 6.97% | - |
| Nov 24, 2025 | 170.85 | 170.85 | 170.85 | 170.85 | 170.85 | -0.99% | - |
| Nov 21, 2025 | 172.55 | 172.55 | 172.55 | 172.55 | 172.55 | 7.44% | - |
| Nov 20, 2025 | 160.60 | 160.60 | 160.60 | 160.60 | 160.60 | 0.88% | - |
| Nov 19, 2025 | 162.40 | 162.40 | 162.40 | 159.20 | 159.20 | -2.12% | 4 |
| Nov 18, 2025 | 162.65 | 162.65 | 162.65 | 162.65 | 162.65 | 0.43% | - |
| Nov 17, 2025 | 161.95 | 161.95 | 161.95 | 161.95 | 161.95 | 0.68% | - |
| Nov 14, 2025 | 160.85 | 160.85 | 160.85 | 160.85 | 160.85 | 0.06% | - |
| Nov 13, 2025 | 160.75 | 160.75 | 160.75 | 160.75 | 160.75 | -1.83% | - |
| Nov 12, 2025 | 163.75 | 163.75 | 163.75 | 163.75 | 163.75 | -0.15% | - |
| Nov 11, 2025 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | 0.06% | - |
| Nov 10, 2025 | 163.90 | 163.90 | 163.90 | 163.90 | 163.90 | -1.62% | - |
| Nov 7, 2025 | 166.60 | 166.60 | 166.60 | 166.60 | 166.60 | 0.18% | - |
| Nov 6, 2025 | 166.30 | 166.30 | 166.30 | 166.30 | 166.30 | -3.79% | - |
| Nov 5, 2025 | 172.85 | 172.85 | 172.85 | 172.85 | 172.85 | 2.31% | - |
| Nov 4, 2025 | 168.95 | 168.95 | 168.95 | 168.95 | 168.95 | 3.21% | - |
| Nov 3, 2025 | 163.70 | 163.70 | 163.70 | 163.70 | 163.70 | -2.47% | - |
| Oct 31, 2025 | 167.85 | 167.85 | 167.85 | 167.85 | 167.85 | 0.42% | - |
| Oct 30, 2025 | 167.15 | 167.15 | 167.15 | 167.15 | 167.15 | 1.89% | - |
| Oct 29, 2025 | 164.05 | 164.05 | 164.05 | 164.05 | 164.05 | 0.03% | - |
| Oct 28, 2025 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | -0.52% | - |
| Oct 27, 2025 | 164.85 | 164.85 | 164.85 | 164.85 | 164.85 | - | - |
| Oct 24, 2025 | 164.85 | 164.85 | 164.85 | 164.85 | 164.85 | -2.17% | - |
| Oct 23, 2025 | 168.50 | 168.50 | 168.50 | 168.50 | 168.50 | -0.12% | - |
| Oct 22, 2025 | 168.70 | 168.70 | 168.70 | 168.70 | 168.70 | -2.46% | - |
| Oct 21, 2025 | 172.95 | 172.95 | 172.95 | 172.95 | 172.95 | 3.50% | - |
| Oct 20, 2025 | 167.10 | 167.10 | 167.10 | 167.10 | 167.10 | 2.61% | - |
| Oct 17, 2025 | 162.85 | 162.85 | 162.85 | 162.85 | 162.85 | -2.72% | - |
| Oct 16, 2025 | 167.40 | 167.40 | 167.40 | 167.40 | 167.40 | 0.51% | - |
| Oct 15, 2025 | 166.55 | 166.55 | 166.55 | 166.55 | 166.55 | -0.15% | - |
| Oct 14, 2025 | 166.80 | 166.80 | 166.80 | 166.80 | 166.80 | -1.33% | - |
| Oct 13, 2025 | 169.05 | 169.05 | 169.05 | 169.05 | 169.05 | -0.53% | - |
| Oct 10, 2025 | 169.95 | 169.95 | 169.95 | 169.95 | 169.95 | -2.33% | - |
| Oct 9, 2025 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 0.72% | - |
| Oct 8, 2025 | 172.75 | 172.75 | 172.75 | 172.75 | 172.75 | 1.65% | - |
| Oct 7, 2025 | 169.95 | 169.95 | 169.95 | 169.95 | 169.95 | -0.03% | - |
| Oct 6, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0.41% | - |
| Oct 3, 2025 | 169.30 | 169.30 | 169.30 | 169.30 | 169.30 | 1.07% | - |
| Oct 2, 2025 | 167.50 | 167.50 | 167.50 | 167.50 | 167.50 | -0.65% | - |
| Oct 1, 2025 | 168.60 | 168.60 | 168.60 | 168.60 | 168.60 | -0.65% | - |
| Sep 30, 2025 | 169.70 | 169.70 | 169.70 | 169.70 | 169.70 | 0.15% | - |
| Sep 29, 2025 | 169.45 | 169.45 | 169.45 | 169.45 | 169.45 | -0.21% | - |