Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Brussels - Delayed Quote EUR

Nextensa NV/SA (NEXTA.BR)

Compare
37.55
+0.25
+(0.67%)
At close: March 18 at 5:36:55 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 18, 202537.6037.7037.2537.5537.551,452
Mar 17, 202537.5037.6537.2537.3037.303,383
Mar 14, 202537.9537.9537.6037.9537.954,069
Mar 13, 202538.5038.5037.9538.0038.001,605
Mar 12, 202538.1038.5537.8038.0538.051,619
Mar 11, 202538.1538.5037.8038.4038.403,509
Mar 10, 202538.1038.3038.0038.0038.001,184
Mar 7, 202538.1038.2038.1038.1038.10519
Mar 6, 202538.7538.7538.0038.0038.001,459
Mar 5, 202538.6038.6038.0038.3538.35463
Mar 4, 202538.8038.8038.0038.0038.004,502
Mar 3, 202538.8038.9538.8038.8038.80841
Feb 28, 202538.8539.0038.8038.8038.801,271
Feb 27, 202539.0539.3538.8038.8038.805,101
Feb 26, 202539.4539.4539.0539.0539.051,532
Feb 25, 202539.3539.6039.0539.1039.103,870
Feb 24, 202539.2039.5039.2039.5039.502,648
Feb 21, 202538.6039.2038.6039.1539.15498
Feb 20, 202538.8039.2038.5539.2039.20575
Feb 19, 202538.7039.2038.2039.2039.205,422
Feb 18, 202538.8038.8038.5538.7038.702,250
Feb 17, 202538.5039.7538.5039.0039.005,415
Feb 14, 202539.5539.5538.1038.2038.207,091
Feb 13, 202540.2540.4039.6040.4040.40437
Feb 12, 202539.8040.4039.4040.3040.301,468
Feb 11, 202539.1039.7039.1039.7039.70291
Feb 10, 202539.0039.0038.6039.0039.00973
Feb 7, 202539.0039.1538.7039.0039.00579
Feb 6, 202539.0039.0038.5039.0039.001,850
Feb 5, 202539.3539.3538.9039.1539.151,957
Feb 4, 202539.7539.7539.3039.3039.30886
Feb 3, 202540.2540.2539.7039.8039.80971
Jan 31, 202539.8040.7039.8040.1040.101,537
Jan 30, 202539.4540.0039.4540.0040.00669
Jan 29, 202539.7040.0039.3539.4539.45958
Jan 28, 202539.8039.8039.0039.5039.501,216
Jan 27, 202540.5540.6039.5039.8039.801,325
Jan 24, 202540.6041.0040.1040.5040.501,459
Jan 23, 202541.4041.7041.3541.7041.70463
Jan 22, 202540.6042.2540.6041.9041.901,023
Jan 21, 202539.5040.5039.5040.5040.50616
Jan 20, 202540.1040.6039.0540.0040.002,680
Jan 17, 202540.7541.4540.0540.0540.052,127
Jan 16, 202542.3042.3040.9041.3541.351,323
Jan 15, 202541.0542.1041.0542.1042.10867
Jan 14, 202542.1042.1041.2041.7041.701,343
Jan 13, 202542.7042.7042.0042.0042.00707
Jan 10, 202543.0043.0042.5542.6042.60650
Jan 9, 202544.0044.0042.5042.5042.501,809
Jan 8, 202544.3544.6043.5043.5043.501,750
Jan 7, 202544.8044.8044.3044.6044.601,071
Jan 6, 202544.0044.8044.0044.3044.301,029
Jan 3, 202543.8044.6543.6043.6043.601,891
Jan 2, 202543.1043.8043.0043.2043.20519
Dec 31, 202442.9042.9041.9042.8542.85265
Dec 30, 202442.2043.1541.7042.9042.901,552
Dec 27, 202442.0042.3541.5541.6541.652,338
Dec 24, 202442.0042.3041.3541.9041.902,051
Dec 23, 202438.0042.2037.9541.7041.708,492
Dec 20, 202436.0036.5035.8036.5036.50869
Dec 19, 202436.2036.5035.7036.0536.052,031
Dec 18, 202436.0536.8536.0536.1536.152,220
Dec 17, 202437.2537.2536.0036.0036.003,032
Dec 16, 202437.4537.5036.8036.9536.954,672
Dec 13, 202438.0038.0036.5536.9036.902,704
Dec 12, 202438.0038.1537.9538.1538.151,875
Dec 11, 202438.3038.4038.0038.0038.00561
Dec 10, 202438.5038.7538.4038.4038.40983
Dec 9, 202438.4038.9538.4038.9538.95390
Dec 6, 202438.9039.2038.2038.8038.804,110
Dec 5, 202439.0039.4538.7538.9038.901,249
Dec 4, 202439.2039.8039.0039.1039.101,084
Dec 3, 202439.6540.4039.2039.5539.55563
Dec 2, 202440.0040.0040.0040.0040.00670
Nov 29, 202440.1040.1040.1040.1040.10195
Nov 28, 202440.0040.1040.0040.1040.101,390
Nov 27, 202439.4039.6539.0039.0039.00733
Nov 26, 202441.2041.2039.3039.4039.402,576
Nov 25, 202440.8541.5040.6040.6040.602,186
Nov 22, 202440.7041.6040.7041.0041.001,082
Nov 21, 202441.0041.0040.6540.6540.651,589
Nov 20, 202440.7041.4040.7041.1541.151,416
Nov 19, 202442.0042.0040.6540.6540.652,845
Nov 18, 202441.6042.4041.6042.0042.001,544
Nov 15, 202442.1042.1041.5541.5541.551,246
Nov 14, 202441.6042.3541.6041.6041.601,090
Nov 13, 202442.1042.3041.6041.6041.602,404
Nov 12, 202442.3042.3042.0042.2042.201,025
Nov 11, 202442.4042.9042.3042.9042.90130
Nov 8, 202442.9042.9042.1042.1542.15477
Nov 7, 202442.2042.5042.0542.4542.451,376
Nov 6, 202442.3042.3042.0542.1042.10637
Nov 5, 202442.2042.3042.1042.1042.10423
Nov 4, 202442.5042.5042.1542.4042.40518
Nov 1, 202442.4042.4542.0542.4542.45376
Oct 31, 202442.3042.5542.1042.4042.40816
Oct 30, 202442.3042.5042.1042.3042.302,040
Oct 29, 202442.5542.7542.2042.7042.70798
Oct 28, 202442.8042.8042.1542.6042.60938
Oct 25, 202442.1542.8042.1542.8042.80206
Oct 24, 202442.2542.4042.1542.1542.151,155
Oct 23, 202442.5542.5542.3042.3042.3073
Oct 22, 202442.5542.9542.3042.3042.301,618
Oct 21, 202442.5042.5042.4042.4042.40904
Oct 18, 202442.5042.9542.3542.5042.50396
Oct 17, 202442.2542.8042.2542.6042.601,387
Oct 16, 202442.9542.9542.5042.5542.55292
Oct 15, 202442.9542.9542.5042.9542.951,367
Oct 14, 202443.0043.0042.3042.8542.85920
Oct 11, 202442.4542.9042.2042.5542.55931
Oct 10, 202443.5543.5542.6042.6042.601,605
Oct 9, 202440.4042.5040.4042.2542.252,793
Oct 8, 202442.8043.0040.2041.1041.103,723
Oct 7, 202443.4044.1042.5042.9542.953,033
Oct 4, 202443.9544.3543.4043.4043.401,622
Oct 3, 202443.4044.3543.4043.9543.95487
Oct 2, 202444.3544.3543.2043.4043.40824
Oct 1, 202444.0044.5042.7543.4043.402,105
Sep 30, 202444.0044.0043.4043.4543.45340
Sep 27, 202444.1044.1043.5543.5543.552,037
Sep 26, 202443.8044.5043.8044.0044.009,735
Sep 25, 202444.0044.2043.8044.2044.20314
Sep 24, 202444.0044.1043.7544.1044.10444
Sep 23, 202443.7544.0543.7544.0544.05569
Sep 20, 202443.8543.8543.8043.8043.80818
Sep 19, 202443.9044.2543.8543.9543.951,135
Sep 18, 202444.5044.9043.9043.9043.902,562
Sep 17, 202444.5044.5044.5044.5044.5079
Sep 16, 202444.0045.1544.0044.5044.506,002
Sep 13, 202444.0544.2543.9044.2044.20670
Sep 12, 202444.8544.8543.8544.6044.60416
Sep 11, 202444.1044.9043.9544.9044.906,739
Sep 10, 202443.9044.1043.6543.8543.85374
Sep 9, 202443.9043.9043.4543.8543.85534
Sep 6, 202443.5543.5543.1043.3543.35342
Sep 5, 202443.5044.0042.8542.9542.952,436
Sep 4, 202443.3043.5043.3043.5043.50219
Sep 3, 202442.9542.9542.9542.9542.9530
Sep 2, 202443.0043.3042.8542.8542.851,453
Aug 30, 202442.6543.0042.6542.9542.951,098
Aug 29, 202443.1043.1042.6542.7542.75745
Aug 28, 202442.8043.2042.7043.2043.20692
Aug 27, 202442.6543.0042.6543.0043.00134
Aug 26, 202442.7542.9542.1042.6542.65501
Aug 23, 202442.3042.7542.3042.5542.55342
Aug 22, 202442.0042.7541.3042.0042.001,821
Aug 21, 202442.4042.7042.0042.0042.001,601
Aug 20, 202442.6042.6042.4042.5542.55158
Aug 19, 202443.0543.0542.0542.4042.401,261
Aug 16, 202442.5043.5542.3542.6542.651,644
Aug 15, 202442.0042.6042.0042.5042.50907
Aug 14, 202441.5042.0041.5041.8041.801,318
Aug 13, 202442.0042.3541.4042.3542.35809
Aug 12, 202442.3042.5041.6042.5042.50257
Aug 9, 202442.1042.3042.0042.3042.30639
Aug 8, 202442.2042.2041.5042.1542.15198
Aug 7, 202440.8542.2040.5042.2042.201,147
Aug 6, 202440.8041.6040.5541.3041.30571
Aug 5, 202441.1041.9540.8041.0041.00411
Aug 2, 202441.5041.8541.1041.2541.25942
Aug 1, 202441.9041.9541.3041.4541.45489
Jul 31, 202441.7542.0041.1041.5541.551,476
Jul 30, 202441.5041.6041.2041.6041.60208
Jul 29, 202441.9541.9541.0041.7541.751,255
Jul 26, 202442.0042.0041.5041.7541.75505
Jul 25, 202442.2542.4542.0042.0042.001,598
Jul 24, 202442.6042.6042.2542.2542.25397
Jul 23, 202442.5042.5042.3042.5042.50149
Jul 22, 202442.8042.8042.1542.2542.251,921
Jul 19, 202442.9042.9042.7542.7542.7582
Jul 18, 202443.1543.1542.6042.7542.75828
Jul 17, 202443.2543.4043.1043.4043.40281
Jul 16, 202443.1043.2543.0543.2543.25123
Jul 15, 202443.7543.7542.8543.0043.00348
Jul 12, 202442.4043.7542.4043.7543.751,019
Jul 11, 202443.0543.1042.7042.9042.90168
Jul 10, 202442.2042.2542.1542.2542.25260
Jul 9, 202443.1543.1542.0542.1542.151,207
Jul 8, 202444.4044.4042.6543.3043.30681
Jul 5, 202443.4043.4543.4043.4043.40300
Jul 4, 202443.5044.2043.2043.2043.20735
Jul 3, 202444.0044.4543.2043.2043.20550
Jul 2, 202444.4044.4544.0044.0044.001,183
Jul 1, 202444.0044.4043.9544.0044.001,862
Jun 28, 202443.0043.5043.0043.5043.50103
Jun 27, 202443.5543.5542.6542.6542.6562
Jun 26, 202442.8043.0042.4042.6542.653,272
Jun 25, 202442.4542.8542.4042.7542.751,341
Jun 24, 202442.1042.5542.1042.3542.351,326
Jun 21, 202442.6542.6542.0042.0042.001,061
Jun 20, 202442.6043.0542.4542.5042.50445
Jun 19, 202443.2543.2542.6042.6042.601,273
Jun 18, 202443.5544.0043.2043.9043.90595
Jun 17, 202445.0045.0043.5543.5543.551,095
Jun 14, 202444.2544.5043.8544.3544.351,464
Jun 13, 202445.0045.9544.0544.8544.853,375
Jun 12, 202446.0546.1045.0045.0045.001,299
Jun 11, 202447.4047.4046.0546.0546.051,312
Jun 10, 202447.0547.0546.8046.8046.80186
Jun 7, 202447.6548.0047.0047.0047.00839
Jun 6, 202448.0048.0047.5047.5047.501,996
Jun 5, 202448.5048.5048.0048.0048.00717
Jun 4, 202448.4548.7048.0048.0048.00817
Jun 3, 202448.4548.5548.4548.5548.55495
May 31, 202448.2048.2548.2048.2548.25766
May 30, 202448.3048.3048.0548.1048.10865
May 29, 202448.3048.5048.1548.1548.151,300
May 28, 202448.2048.4548.2048.2548.25412
May 27, 202448.1548.5048.0548.4548.452,222
May 24, 202448.2048.2048.0048.1048.10923
May 23, 2024 1.50 Dividend
May 23, 202448.4048.6048.0048.0048.001,220
May 22, 202449.6050.2049.5549.7048.202,766
May 21, 202448.9049.9048.7049.5048.014,265
May 20, 202448.8548.9048.7048.7047.23331
May 17, 202448.5048.7548.2548.3046.84625
May 16, 202448.2548.4048.2548.2546.79392
May 15, 202448.5548.9048.2548.2546.792,425
May 14, 202448.4548.4548.2548.2546.79280
May 13, 202448.3048.4048.0548.4046.944,401
May 10, 202448.5048.5048.2048.3046.84449
May 9, 202448.0048.5048.0048.2046.75453
May 8, 202448.1548.1548.1548.1546.70-
May 7, 202447.6548.2047.6548.1546.70505
May 6, 202447.4548.5047.4547.6546.211,847
May 3, 202448.0048.0047.4047.4045.97717
May 2, 202447.6047.6047.4047.4045.971,503
Apr 30, 202447.4547.4547.0047.3545.92275
Apr 29, 202446.7547.0046.7547.0045.58638
Apr 26, 202446.8047.0046.3046.5545.151,874
Apr 25, 202446.9046.9046.7546.7545.34820
Apr 24, 202446.6047.3546.6046.9045.481,380
Apr 23, 202446.2046.6046.2046.6045.193,460
Apr 22, 202446.2046.2045.7046.2044.813,298
Apr 19, 202445.7046.0045.6546.0044.61454
Apr 18, 202445.7546.2045.7545.9044.51669
Apr 17, 202446.0046.1045.7545.7544.371,055
Apr 16, 202445.8046.2045.8045.9544.56940
Apr 15, 202446.0546.0545.8045.8044.422,095
Apr 12, 202446.4046.4046.0546.4045.00236
Apr 11, 202446.5046.5046.5046.5045.10765
Apr 10, 202445.8546.5045.8546.4045.001,531
Apr 9, 202446.5046.5046.2046.2044.81420
Apr 8, 202446.5046.9546.5046.5045.101,004
Apr 5, 202446.5047.0046.3546.4045.001,326
Apr 4, 202446.5047.3546.2546.6045.19158
Apr 3, 202445.5047.5045.5046.5545.152,884
Apr 2, 202444.5545.3544.5545.3543.981,256
Mar 28, 202444.4544.7044.1044.5043.161,919
Mar 27, 202443.9044.4043.9044.3543.011,735
Mar 26, 202444.0044.0043.8043.9042.58161
Mar 25, 202443.9044.4043.8544.1542.821,735
Mar 22, 202443.6044.0043.5043.7042.38874
Mar 21, 202443.6543.6543.5043.5542.241,453
Mar 20, 202443.5043.6543.5043.6542.3370
Mar 19, 202444.0044.0043.5043.8042.481,772
Mar 18, 202444.1044.3043.9044.1042.77754