Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Brussels - Delayed Quote EUR

Nextensa NV/SA (NEXTA.BR)

37.55

+0.25

+(0.67%)

At close: March 18 at 5:36:55 PM GMT+1

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Mar 18, 2025	37.60	37.70	37.25	37.55	37.55	1,452
Mar 17, 2025	37.50	37.65	37.25	37.30	37.30	3,383
Mar 14, 2025	37.95	37.95	37.60	37.95	37.95	4,069
Mar 13, 2025	38.50	38.50	37.95	38.00	38.00	1,605
Mar 12, 2025	38.10	38.55	37.80	38.05	38.05	1,619
Mar 11, 2025	38.15	38.50	37.80	38.40	38.40	3,509
Mar 10, 2025	38.10	38.30	38.00	38.00	38.00	1,184
Mar 7, 2025	38.10	38.20	38.10	38.10	38.10	519
Mar 6, 2025	38.75	38.75	38.00	38.00	38.00	1,459
Mar 5, 2025	38.60	38.60	38.00	38.35	38.35	463
Mar 4, 2025	38.80	38.80	38.00	38.00	38.00	4,502
Mar 3, 2025	38.80	38.95	38.80	38.80	38.80	841
Feb 28, 2025	38.85	39.00	38.80	38.80	38.80	1,271
Feb 27, 2025	39.05	39.35	38.80	38.80	38.80	5,101
Feb 26, 2025	39.45	39.45	39.05	39.05	39.05	1,532
Feb 25, 2025	39.35	39.60	39.05	39.10	39.10	3,870
Feb 24, 2025	39.20	39.50	39.20	39.50	39.50	2,648
Feb 21, 2025	38.60	39.20	38.60	39.15	39.15	498
Feb 20, 2025	38.80	39.20	38.55	39.20	39.20	575
Feb 19, 2025	38.70	39.20	38.20	39.20	39.20	5,422
Feb 18, 2025	38.80	38.80	38.55	38.70	38.70	2,250
Feb 17, 2025	38.50	39.75	38.50	39.00	39.00	5,415
Feb 14, 2025	39.55	39.55	38.10	38.20	38.20	7,091
Feb 13, 2025	40.25	40.40	39.60	40.40	40.40	437
Feb 12, 2025	39.80	40.40	39.40	40.30	40.30	1,468
Feb 11, 2025	39.10	39.70	39.10	39.70	39.70	291
Feb 10, 2025	39.00	39.00	38.60	39.00	39.00	973
Feb 7, 2025	39.00	39.15	38.70	39.00	39.00	579
Feb 6, 2025	39.00	39.00	38.50	39.00	39.00	1,850
Feb 5, 2025	39.35	39.35	38.90	39.15	39.15	1,957
Feb 4, 2025	39.75	39.75	39.30	39.30	39.30	886
Feb 3, 2025	40.25	40.25	39.70	39.80	39.80	971
Jan 31, 2025	39.80	40.70	39.80	40.10	40.10	1,537
Jan 30, 2025	39.45	40.00	39.45	40.00	40.00	669
Jan 29, 2025	39.70	40.00	39.35	39.45	39.45	958
Jan 28, 2025	39.80	39.80	39.00	39.50	39.50	1,216
Jan 27, 2025	40.55	40.60	39.50	39.80	39.80	1,325
Jan 24, 2025	40.60	41.00	40.10	40.50	40.50	1,459
Jan 23, 2025	41.40	41.70	41.35	41.70	41.70	463
Jan 22, 2025	40.60	42.25	40.60	41.90	41.90	1,023
Jan 21, 2025	39.50	40.50	39.50	40.50	40.50	616
Jan 20, 2025	40.10	40.60	39.05	40.00	40.00	2,680
Jan 17, 2025	40.75	41.45	40.05	40.05	40.05	2,127
Jan 16, 2025	42.30	42.30	40.90	41.35	41.35	1,323
Jan 15, 2025	41.05	42.10	41.05	42.10	42.10	867
Jan 14, 2025	42.10	42.10	41.20	41.70	41.70	1,343
Jan 13, 2025	42.70	42.70	42.00	42.00	42.00	707
Jan 10, 2025	43.00	43.00	42.55	42.60	42.60	650
Jan 9, 2025	44.00	44.00	42.50	42.50	42.50	1,809
Jan 8, 2025	44.35	44.60	43.50	43.50	43.50	1,750
Jan 7, 2025	44.80	44.80	44.30	44.60	44.60	1,071
Jan 6, 2025	44.00	44.80	44.00	44.30	44.30	1,029
Jan 3, 2025	43.80	44.65	43.60	43.60	43.60	1,891
Jan 2, 2025	43.10	43.80	43.00	43.20	43.20	519
Dec 31, 2024	42.90	42.90	41.90	42.85	42.85	265
Dec 30, 2024	42.20	43.15	41.70	42.90	42.90	1,552
Dec 27, 2024	42.00	42.35	41.55	41.65	41.65	2,338
Dec 24, 2024	42.00	42.30	41.35	41.90	41.90	2,051
Dec 23, 2024	38.00	42.20	37.95	41.70	41.70	8,492
Dec 20, 2024	36.00	36.50	35.80	36.50	36.50	869
Dec 19, 2024	36.20	36.50	35.70	36.05	36.05	2,031
Dec 18, 2024	36.05	36.85	36.05	36.15	36.15	2,220
Dec 17, 2024	37.25	37.25	36.00	36.00	36.00	3,032
Dec 16, 2024	37.45	37.50	36.80	36.95	36.95	4,672
Dec 13, 2024	38.00	38.00	36.55	36.90	36.90	2,704
Dec 12, 2024	38.00	38.15	37.95	38.15	38.15	1,875
Dec 11, 2024	38.30	38.40	38.00	38.00	38.00	561
Dec 10, 2024	38.50	38.75	38.40	38.40	38.40	983
Dec 9, 2024	38.40	38.95	38.40	38.95	38.95	390
Dec 6, 2024	38.90	39.20	38.20	38.80	38.80	4,110
Dec 5, 2024	39.00	39.45	38.75	38.90	38.90	1,249
Dec 4, 2024	39.20	39.80	39.00	39.10	39.10	1,084
Dec 3, 2024	39.65	40.40	39.20	39.55	39.55	563
Dec 2, 2024	40.00	40.00	40.00	40.00	40.00	670
Nov 29, 2024	40.10	40.10	40.10	40.10	40.10	195
Nov 28, 2024	40.00	40.10	40.00	40.10	40.10	1,390
Nov 27, 2024	39.40	39.65	39.00	39.00	39.00	733
Nov 26, 2024	41.20	41.20	39.30	39.40	39.40	2,576
Nov 25, 2024	40.85	41.50	40.60	40.60	40.60	2,186
Nov 22, 2024	40.70	41.60	40.70	41.00	41.00	1,082
Nov 21, 2024	41.00	41.00	40.65	40.65	40.65	1,589
Nov 20, 2024	40.70	41.40	40.70	41.15	41.15	1,416
Nov 19, 2024	42.00	42.00	40.65	40.65	40.65	2,845
Nov 18, 2024	41.60	42.40	41.60	42.00	42.00	1,544
Nov 15, 2024	42.10	42.10	41.55	41.55	41.55	1,246
Nov 14, 2024	41.60	42.35	41.60	41.60	41.60	1,090
Nov 13, 2024	42.10	42.30	41.60	41.60	41.60	2,404
Nov 12, 2024	42.30	42.30	42.00	42.20	42.20	1,025
Nov 11, 2024	42.40	42.90	42.30	42.90	42.90	130
Nov 8, 2024	42.90	42.90	42.10	42.15	42.15	477
Nov 7, 2024	42.20	42.50	42.05	42.45	42.45	1,376
Nov 6, 2024	42.30	42.30	42.05	42.10	42.10	637
Nov 5, 2024	42.20	42.30	42.10	42.10	42.10	423
Nov 4, 2024	42.50	42.50	42.15	42.40	42.40	518
Nov 1, 2024	42.40	42.45	42.05	42.45	42.45	376
Oct 31, 2024	42.30	42.55	42.10	42.40	42.40	816
Oct 30, 2024	42.30	42.50	42.10	42.30	42.30	2,040
Oct 29, 2024	42.55	42.75	42.20	42.70	42.70	798
Oct 28, 2024	42.80	42.80	42.15	42.60	42.60	938
Oct 25, 2024	42.15	42.80	42.15	42.80	42.80	206
Oct 24, 2024	42.25	42.40	42.15	42.15	42.15	1,155
Oct 23, 2024	42.55	42.55	42.30	42.30	42.30	73
Oct 22, 2024	42.55	42.95	42.30	42.30	42.30	1,618
Oct 21, 2024	42.50	42.50	42.40	42.40	42.40	904
Oct 18, 2024	42.50	42.95	42.35	42.50	42.50	396
Oct 17, 2024	42.25	42.80	42.25	42.60	42.60	1,387
Oct 16, 2024	42.95	42.95	42.50	42.55	42.55	292
Oct 15, 2024	42.95	42.95	42.50	42.95	42.95	1,367
Oct 14, 2024	43.00	43.00	42.30	42.85	42.85	920
Oct 11, 2024	42.45	42.90	42.20	42.55	42.55	931
Oct 10, 2024	43.55	43.55	42.60	42.60	42.60	1,605
Oct 9, 2024	40.40	42.50	40.40	42.25	42.25	2,793
Oct 8, 2024	42.80	43.00	40.20	41.10	41.10	3,723
Oct 7, 2024	43.40	44.10	42.50	42.95	42.95	3,033
Oct 4, 2024	43.95	44.35	43.40	43.40	43.40	1,622
Oct 3, 2024	43.40	44.35	43.40	43.95	43.95	487
Oct 2, 2024	44.35	44.35	43.20	43.40	43.40	824
Oct 1, 2024	44.00	44.50	42.75	43.40	43.40	2,105
Sep 30, 2024	44.00	44.00	43.40	43.45	43.45	340
Sep 27, 2024	44.10	44.10	43.55	43.55	43.55	2,037
Sep 26, 2024	43.80	44.50	43.80	44.00	44.00	9,735
Sep 25, 2024	44.00	44.20	43.80	44.20	44.20	314
Sep 24, 2024	44.00	44.10	43.75	44.10	44.10	444
Sep 23, 2024	43.75	44.05	43.75	44.05	44.05	569
Sep 20, 2024	43.85	43.85	43.80	43.80	43.80	818
Sep 19, 2024	43.90	44.25	43.85	43.95	43.95	1,135
Sep 18, 2024	44.50	44.90	43.90	43.90	43.90	2,562
Sep 17, 2024	44.50	44.50	44.50	44.50	44.50	79
Sep 16, 2024	44.00	45.15	44.00	44.50	44.50	6,002
Sep 13, 2024	44.05	44.25	43.90	44.20	44.20	670
Sep 12, 2024	44.85	44.85	43.85	44.60	44.60	416
Sep 11, 2024	44.10	44.90	43.95	44.90	44.90	6,739
Sep 10, 2024	43.90	44.10	43.65	43.85	43.85	374
Sep 9, 2024	43.90	43.90	43.45	43.85	43.85	534
Sep 6, 2024	43.55	43.55	43.10	43.35	43.35	342
Sep 5, 2024	43.50	44.00	42.85	42.95	42.95	2,436
Sep 4, 2024	43.30	43.50	43.30	43.50	43.50	219
Sep 3, 2024	42.95	42.95	42.95	42.95	42.95	30
Sep 2, 2024	43.00	43.30	42.85	42.85	42.85	1,453
Aug 30, 2024	42.65	43.00	42.65	42.95	42.95	1,098
Aug 29, 2024	43.10	43.10	42.65	42.75	42.75	745
Aug 28, 2024	42.80	43.20	42.70	43.20	43.20	692
Aug 27, 2024	42.65	43.00	42.65	43.00	43.00	134
Aug 26, 2024	42.75	42.95	42.10	42.65	42.65	501
Aug 23, 2024	42.30	42.75	42.30	42.55	42.55	342
Aug 22, 2024	42.00	42.75	41.30	42.00	42.00	1,821
Aug 21, 2024	42.40	42.70	42.00	42.00	42.00	1,601
Aug 20, 2024	42.60	42.60	42.40	42.55	42.55	158
Aug 19, 2024	43.05	43.05	42.05	42.40	42.40	1,261
Aug 16, 2024	42.50	43.55	42.35	42.65	42.65	1,644
Aug 15, 2024	42.00	42.60	42.00	42.50	42.50	907
Aug 14, 2024	41.50	42.00	41.50	41.80	41.80	1,318
Aug 13, 2024	42.00	42.35	41.40	42.35	42.35	809
Aug 12, 2024	42.30	42.50	41.60	42.50	42.50	257
Aug 9, 2024	42.10	42.30	42.00	42.30	42.30	639
Aug 8, 2024	42.20	42.20	41.50	42.15	42.15	198
Aug 7, 2024	40.85	42.20	40.50	42.20	42.20	1,147
Aug 6, 2024	40.80	41.60	40.55	41.30	41.30	571
Aug 5, 2024	41.10	41.95	40.80	41.00	41.00	411
Aug 2, 2024	41.50	41.85	41.10	41.25	41.25	942
Aug 1, 2024	41.90	41.95	41.30	41.45	41.45	489
Jul 31, 2024	41.75	42.00	41.10	41.55	41.55	1,476
Jul 30, 2024	41.50	41.60	41.20	41.60	41.60	208
Jul 29, 2024	41.95	41.95	41.00	41.75	41.75	1,255
Jul 26, 2024	42.00	42.00	41.50	41.75	41.75	505
Jul 25, 2024	42.25	42.45	42.00	42.00	42.00	1,598
Jul 24, 2024	42.60	42.60	42.25	42.25	42.25	397
Jul 23, 2024	42.50	42.50	42.30	42.50	42.50	149
Jul 22, 2024	42.80	42.80	42.15	42.25	42.25	1,921
Jul 19, 2024	42.90	42.90	42.75	42.75	42.75	82
Jul 18, 2024	43.15	43.15	42.60	42.75	42.75	828
Jul 17, 2024	43.25	43.40	43.10	43.40	43.40	281
Jul 16, 2024	43.10	43.25	43.05	43.25	43.25	123
Jul 15, 2024	43.75	43.75	42.85	43.00	43.00	348
Jul 12, 2024	42.40	43.75	42.40	43.75	43.75	1,019
Jul 11, 2024	43.05	43.10	42.70	42.90	42.90	168
Jul 10, 2024	42.20	42.25	42.15	42.25	42.25	260
Jul 9, 2024	43.15	43.15	42.05	42.15	42.15	1,207
Jul 8, 2024	44.40	44.40	42.65	43.30	43.30	681
Jul 5, 2024	43.40	43.45	43.40	43.40	43.40	300
Jul 4, 2024	43.50	44.20	43.20	43.20	43.20	735
Jul 3, 2024	44.00	44.45	43.20	43.20	43.20	550
Jul 2, 2024	44.40	44.45	44.00	44.00	44.00	1,183
Jul 1, 2024	44.00	44.40	43.95	44.00	44.00	1,862
Jun 28, 2024	43.00	43.50	43.00	43.50	43.50	103
Jun 27, 2024	43.55	43.55	42.65	42.65	42.65	62
Jun 26, 2024	42.80	43.00	42.40	42.65	42.65	3,272
Jun 25, 2024	42.45	42.85	42.40	42.75	42.75	1,341
Jun 24, 2024	42.10	42.55	42.10	42.35	42.35	1,326
Jun 21, 2024	42.65	42.65	42.00	42.00	42.00	1,061
Jun 20, 2024	42.60	43.05	42.45	42.50	42.50	445
Jun 19, 2024	43.25	43.25	42.60	42.60	42.60	1,273
Jun 18, 2024	43.55	44.00	43.20	43.90	43.90	595
Jun 17, 2024	45.00	45.00	43.55	43.55	43.55	1,095
Jun 14, 2024	44.25	44.50	43.85	44.35	44.35	1,464
Jun 13, 2024	45.00	45.95	44.05	44.85	44.85	3,375
Jun 12, 2024	46.05	46.10	45.00	45.00	45.00	1,299
Jun 11, 2024	47.40	47.40	46.05	46.05	46.05	1,312
Jun 10, 2024	47.05	47.05	46.80	46.80	46.80	186
Jun 7, 2024	47.65	48.00	47.00	47.00	47.00	839
Jun 6, 2024	48.00	48.00	47.50	47.50	47.50	1,996
Jun 5, 2024	48.50	48.50	48.00	48.00	48.00	717
Jun 4, 2024	48.45	48.70	48.00	48.00	48.00	817
Jun 3, 2024	48.45	48.55	48.45	48.55	48.55	495
May 31, 2024	48.20	48.25	48.20	48.25	48.25	766
May 30, 2024	48.30	48.30	48.05	48.10	48.10	865
May 29, 2024	48.30	48.50	48.15	48.15	48.15	1,300
May 28, 2024	48.20	48.45	48.20	48.25	48.25	412
May 27, 2024	48.15	48.50	48.05	48.45	48.45	2,222
May 24, 2024	48.20	48.20	48.00	48.10	48.10	923
May 23, 2024	1.50 Dividend
May 23, 2024	48.40	48.60	48.00	48.00	48.00	1,220
May 22, 2024	49.60	50.20	49.55	49.70	48.20	2,766
May 21, 2024	48.90	49.90	48.70	49.50	48.01	4,265
May 20, 2024	48.85	48.90	48.70	48.70	47.23	331
May 17, 2024	48.50	48.75	48.25	48.30	46.84	625
May 16, 2024	48.25	48.40	48.25	48.25	46.79	392
May 15, 2024	48.55	48.90	48.25	48.25	46.79	2,425
May 14, 2024	48.45	48.45	48.25	48.25	46.79	280
May 13, 2024	48.30	48.40	48.05	48.40	46.94	4,401
May 10, 2024	48.50	48.50	48.20	48.30	46.84	449
May 9, 2024	48.00	48.50	48.00	48.20	46.75	453
May 8, 2024	48.15	48.15	48.15	48.15	46.70	-
May 7, 2024	47.65	48.20	47.65	48.15	46.70	505
May 6, 2024	47.45	48.50	47.45	47.65	46.21	1,847
May 3, 2024	48.00	48.00	47.40	47.40	45.97	717
May 2, 2024	47.60	47.60	47.40	47.40	45.97	1,503
Apr 30, 2024	47.45	47.45	47.00	47.35	45.92	275
Apr 29, 2024	46.75	47.00	46.75	47.00	45.58	638
Apr 26, 2024	46.80	47.00	46.30	46.55	45.15	1,874
Apr 25, 2024	46.90	46.90	46.75	46.75	45.34	820
Apr 24, 2024	46.60	47.35	46.60	46.90	45.48	1,380
Apr 23, 2024	46.20	46.60	46.20	46.60	45.19	3,460
Apr 22, 2024	46.20	46.20	45.70	46.20	44.81	3,298
Apr 19, 2024	45.70	46.00	45.65	46.00	44.61	454
Apr 18, 2024	45.75	46.20	45.75	45.90	44.51	669
Apr 17, 2024	46.00	46.10	45.75	45.75	44.37	1,055
Apr 16, 2024	45.80	46.20	45.80	45.95	44.56	940
Apr 15, 2024	46.05	46.05	45.80	45.80	44.42	2,095
Apr 12, 2024	46.40	46.40	46.05	46.40	45.00	236
Apr 11, 2024	46.50	46.50	46.50	46.50	45.10	765
Apr 10, 2024	45.85	46.50	45.85	46.40	45.00	1,531
Apr 9, 2024	46.50	46.50	46.20	46.20	44.81	420
Apr 8, 2024	46.50	46.95	46.50	46.50	45.10	1,004
Apr 5, 2024	46.50	47.00	46.35	46.40	45.00	1,326
Apr 4, 2024	46.50	47.35	46.25	46.60	45.19	158
Apr 3, 2024	45.50	47.50	45.50	46.55	45.15	2,884
Apr 2, 2024	44.55	45.35	44.55	45.35	43.98	1,256
Mar 28, 2024	44.45	44.70	44.10	44.50	43.16	1,919
Mar 27, 2024	43.90	44.40	43.90	44.35	43.01	1,735
Mar 26, 2024	44.00	44.00	43.80	43.90	42.58	161
Mar 25, 2024	43.90	44.40	43.85	44.15	42.82	1,735
Mar 22, 2024	43.60	44.00	43.50	43.70	42.38	874
Mar 21, 2024	43.65	43.65	43.50	43.55	42.24	1,453
Mar 20, 2024	43.50	43.65	43.50	43.65	42.33	70
Mar 19, 2024	44.00	44.00	43.50	43.80	42.48	1,772
Mar 18, 2024	44.10	44.30	43.90	44.10	42.77	754