Nextensa NV/SA (EBR:NEXTA)
Belgium
· Delayed Price · Currency is EUR 43.80
+0.20 (0.46%)
At close: Dec 5, 2025
Nextensa NV/SA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 43.90 | 43.90 | 43.40 | 43.80 | 43.80 | 0.46% | 371 |
| Dec 4, 2025 | 42.70 | 43.60 | 42.70 | 43.60 | 43.60 | 2.11% | 1,605 |
| Dec 3, 2025 | 42.50 | 42.70 | 42.40 | 42.70 | 42.70 | 0.71% | 1,333 |
| Dec 2, 2025 | 43.00 | 43.00 | 42.40 | 42.40 | 42.40 | -1.40% | 1,985 |
| Dec 1, 2025 | 43.50 | 43.80 | 43.00 | 43.00 | 43.00 | - | 1,467 |
| Nov 28, 2025 | 42.80 | 43.00 | 42.80 | 43.00 | 43.00 | 0.70% | 878 |
| Nov 27, 2025 | 43.10 | 43.10 | 42.70 | 42.70 | 42.70 | -1.39% | 978 |
| Nov 26, 2025 | 43.30 | 43.90 | 43.00 | 43.30 | 43.30 | - | 1,799 |
| Nov 25, 2025 | 42.70 | 44.10 | 42.70 | 43.30 | 43.30 | 1.17% | 2,957 |
| Nov 24, 2025 | 43.10 | 43.10 | 41.80 | 42.80 | 42.80 | -0.47% | 2,755 |
| Nov 21, 2025 | 42.00 | 43.00 | 42.00 | 43.00 | 43.00 | 1.42% | 1,882 |
| Nov 20, 2025 | 42.00 | 42.50 | 41.80 | 42.40 | 42.40 | 2.42% | 825 |
| Nov 19, 2025 | 41.30 | 41.90 | 41.30 | 41.40 | 41.40 | -0.72% | 370 |
| Nov 18, 2025 | 41.80 | 41.80 | 41.70 | 41.70 | 41.70 | -0.24% | 395 |
| Nov 17, 2025 | 41.90 | 42.00 | 41.50 | 41.80 | 41.80 | - | 2,112 |
| Nov 14, 2025 | 41.00 | 41.80 | 41.00 | 41.80 | 41.80 | 2.45% | 3,111 |
| Nov 13, 2025 | 40.80 | 41.00 | 40.80 | 40.80 | 40.80 | - | 21,712 |
| Nov 12, 2025 | 40.80 | 40.80 | 40.30 | 40.80 | 40.80 | 1.24% | 1,096 |
| Nov 11, 2025 | 40.80 | 40.80 | 40.20 | 40.30 | 40.30 | -1.23% | 927 |
| Nov 10, 2025 | 40.80 | 41.00 | 40.50 | 40.80 | 40.80 | - | 857 |
| Nov 7, 2025 | 41.00 | 41.00 | 40.80 | 40.80 | 40.80 | -0.49% | 416 |
| Nov 6, 2025 | 40.50 | 41.00 | 40.50 | 41.00 | 41.00 | 1.23% | 992 |
| Nov 5, 2025 | 40.40 | 40.80 | 40.40 | 40.50 | 40.50 | 0.75% | 710 |
| Nov 4, 2025 | 41.10 | 41.10 | 40.20 | 40.20 | 40.20 | -1.23% | 1,080 |
| Nov 3, 2025 | 40.80 | 41.20 | 40.70 | 40.70 | 40.70 | - | 1,802 |
| Oct 31, 2025 | 41.20 | 41.20 | 40.70 | 40.70 | 40.70 | -0.73% | 625 |
| Oct 30, 2025 | 40.20 | 41.00 | 40.20 | 41.00 | 41.00 | 1.23% | 450 |
| Oct 29, 2025 | 40.50 | 40.80 | 40.50 | 40.50 | 40.50 | - | 933 |
| Oct 28, 2025 | 40.50 | 40.70 | 40.50 | 40.50 | 40.50 | -0.25% | 223,003 |
| Oct 27, 2025 | 40.60 | 40.70 | 40.50 | 40.60 | 40.60 | -0.49% | 957 |
| Oct 24, 2025 | 40.70 | 40.90 | 40.30 | 40.80 | 40.80 | 0.25% | 1,585 |
| Oct 23, 2025 | 40.70 | 40.90 | 40.70 | 40.70 | 40.70 | 0.25% | 286 |
| Oct 22, 2025 | 40.70 | 41.40 | 40.60 | 40.60 | 40.60 | -0.25% | 1,673 |
| Oct 21, 2025 | 40.80 | 40.80 | 40.60 | 40.70 | 40.70 | -0.25% | 2,189 |
| Oct 20, 2025 | 40.70 | 41.10 | 40.50 | 40.80 | 40.80 | 1.49% | 1,451 |
| Oct 17, 2025 | 40.50 | 40.50 | 40.10 | 40.20 | 40.20 | -0.74% | 1,409 |
| Oct 16, 2025 | 40.60 | 41.00 | 40.50 | 40.50 | 40.50 | -0.74% | 497 |
| Oct 15, 2025 | 41.00 | 41.00 | 40.60 | 40.80 | 40.80 | -0.24% | 16,025 |
| Oct 14, 2025 | 40.60 | 41.00 | 40.60 | 40.90 | 40.90 | 0.74% | 883 |
| Oct 13, 2025 | 40.50 | 40.80 | 40.50 | 40.60 | 40.60 | - | 20,582 |
| Oct 10, 2025 | 40.80 | 41.00 | 40.60 | 40.60 | 40.60 | -0.73% | 1,214 |
| Oct 9, 2025 | 40.60 | 41.10 | 40.60 | 40.90 | 40.90 | - | 3,050 |
| Oct 8, 2025 | 40.70 | 41.00 | 40.50 | 40.90 | 40.90 | 0.25% | 1,792 |
| Oct 7, 2025 | 41.40 | 41.40 | 40.60 | 40.80 | 40.80 | -0.49% | 2,255 |
| Oct 6, 2025 | 41.00 | 41.00 | 40.80 | 41.00 | 41.00 | - | 1,143 |
| Oct 3, 2025 | 41.10 | 41.50 | 41.00 | 41.00 | 41.00 | - | 336 |
| Oct 2, 2025 | 41.30 | 41.70 | 41.00 | 41.00 | 41.00 | -0.24% | 284 |
| Oct 1, 2025 | 41.30 | 41.60 | 41.10 | 41.10 | 41.10 | -1.20% | 1,032 |
| Sep 30, 2025 | 41.20 | 41.60 | 41.20 | 41.60 | 41.60 | 0.73% | 411 |
| Sep 29, 2025 | 41.60 | 41.80 | 41.20 | 41.30 | 41.30 | 0.24% | 1,430 |