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

Next Geosolutions Europe SpA (NXT.MI)

Compare
8.44
-0.25
(-2.88%)
At close: 5:24:24 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 28, 20258.588.688.448.448.448,000
Feb 27, 20258.718.718.508.698.698,500
Feb 26, 20258.538.728.538.598.596,250
Feb 25, 20258.558.558.508.508.50750
Feb 24, 20258.518.518.518.518.511,000
Feb 21, 20258.298.648.298.528.525,500
Feb 20, 20258.308.408.308.308.303,250
Feb 19, 20258.398.398.118.198.1917,500
Feb 18, 20258.538.538.508.508.502,000
Feb 17, 20258.818.848.648.648.6411,000
Feb 14, 20258.658.788.658.688.682,500
Feb 13, 20258.788.898.468.658.6514,750
Feb 12, 20258.978.978.568.658.6531,000
Feb 11, 20259.009.008.958.958.952,000
Feb 10, 20258.888.998.888.998.9940,000
Feb 7, 20258.758.888.758.888.884,250
Feb 6, 20258.679.008.678.708.7011,250
Feb 5, 20258.688.688.548.688.684,250
Feb 4, 20258.958.958.628.668.665,750
Feb 3, 20258.798.858.798.858.85500
Jan 31, 20258.868.928.838.838.836,750
Jan 30, 20258.799.148.788.848.8418,000
Jan 29, 20258.608.728.608.718.715,000
Jan 28, 20258.518.658.508.578.5720,250
Jan 27, 20258.658.668.578.578.574,250
Jan 24, 20258.578.838.548.648.649,000
Jan 23, 20258.608.658.508.648.6411,500
Jan 22, 20258.388.568.378.568.5613,750
Jan 21, 20258.468.488.338.448.448,000
Jan 20, 20258.358.548.358.448.449,500
Jan 17, 20258.238.428.198.348.3450,750
Jan 16, 20258.128.188.108.118.1123,000
Jan 15, 20258.108.128.108.118.1113,250
Jan 14, 20258.108.128.068.108.1026,500
Jan 13, 20258.108.158.068.118.1123,250
Jan 10, 20258.098.188.018.188.1810,000
Jan 9, 20258.058.158.058.068.062,000
Jan 8, 20258.118.168.018.108.107,000
Jan 7, 20258.208.208.198.198.193,750
Jan 6, 20258.198.308.148.198.192,750
Jan 3, 20258.088.088.088.088.08-
Jan 2, 20258.208.208.078.088.083,000
Dec 30, 20247.948.327.928.328.325,750
Dec 27, 20248.008.127.837.837.8320,500
Dec 23, 20247.998.007.998.008.001,000
Dec 20, 20248.038.037.998.008.002,250
Dec 19, 20248.028.098.028.098.0916,500
Dec 18, 20247.848.147.848.018.0116,750
Dec 17, 20248.038.257.887.907.907,750
Dec 16, 20247.877.947.807.917.914,750
Dec 13, 20248.038.037.627.877.8720,500
Dec 12, 20248.058.407.908.038.0312,250
Dec 11, 20248.268.268.128.128.1228,000
Dec 10, 20248.048.188.048.188.1815,750
Dec 9, 20248.008.197.938.068.0610,500
Dec 6, 20247.848.107.807.907.9020,000
Dec 5, 20247.857.857.737.737.7314,250
Dec 4, 20247.968.197.837.857.8538,250
Dec 3, 20247.907.907.837.847.848,750
Dec 2, 20247.897.967.867.867.8611,250
Nov 29, 20247.787.907.787.787.788,500
Nov 28, 20247.797.797.797.797.79250
Nov 27, 20247.797.797.797.797.79250
Nov 26, 20247.787.787.787.787.78500
Nov 25, 20247.807.907.807.907.9022,500
Nov 22, 20247.807.807.807.807.8011,000
Nov 21, 20247.887.887.767.767.7610,750
Nov 20, 20247.977.977.607.847.8467,500
Nov 19, 20247.947.947.737.857.8536,000
Nov 18, 20247.497.857.497.857.856,500
Nov 15, 20247.867.867.317.417.4111,750
Nov 14, 20247.627.767.627.747.741,750
Nov 13, 20247.397.697.397.697.6934,500
Nov 12, 20247.247.407.247.397.3972,250
Nov 11, 20247.257.347.247.297.298,500
Nov 8, 20247.307.357.257.357.351,000
Nov 7, 20247.267.467.257.367.364,250
Nov 6, 20247.457.457.127.157.1511,000
Nov 5, 20247.647.647.457.457.453,500
Nov 4, 20247.707.707.687.687.681,250
Nov 1, 20248.008.007.817.817.813,500
Oct 31, 20247.917.917.907.907.90750
Oct 30, 20247.898.007.807.987.988,750
Oct 29, 20247.867.907.697.727.728,750
Oct 28, 20248.048.147.877.907.909,000
Oct 25, 20248.418.418.088.118.1110,750
Oct 24, 20248.058.408.058.348.349,500
Oct 23, 20248.188.188.178.178.172,250
Oct 22, 20248.308.308.308.308.303,500
Oct 21, 20248.378.408.058.408.409,500
Oct 18, 20248.148.318.138.308.3023,000
Oct 17, 20248.138.208.088.188.1812,500
Oct 16, 20248.208.208.208.208.2013,250
Oct 15, 20248.218.258.198.208.2034,000
Oct 14, 20248.228.228.088.208.2058,750
Oct 11, 20248.258.258.108.148.1429,750
Oct 10, 20248.138.218.128.168.16111,750
Oct 9, 20247.998.317.988.268.2617,500
Oct 8, 20247.958.007.907.957.955,250
Oct 7, 20248.068.067.857.907.907,750
Oct 4, 20247.698.067.628.018.017,000
Oct 3, 20247.857.857.737.737.736,750
Oct 2, 20248.018.067.857.857.8510,500
Oct 1, 20247.568.167.568.068.0640,750
Sep 30, 20247.707.867.597.607.6020,000
Sep 27, 20247.167.507.157.447.4416,250
Sep 26, 20247.157.207.157.177.174,500
Sep 25, 20247.187.187.067.067.06750
Sep 24, 20247.117.147.097.147.142,000
Sep 23, 20247.207.207.117.187.182,250
Sep 20, 20247.157.177.157.157.155,750
Sep 19, 20247.127.177.127.177.172,250
Sep 18, 20247.137.206.936.996.9915,750
Sep 17, 20247.007.106.997.107.105,500
Sep 16, 20247.007.007.007.007.00-
Sep 13, 20247.017.017.007.007.005,250
Sep 12, 20247.007.007.007.007.00250
Sep 11, 20246.987.006.926.926.9223,500
Sep 10, 20247.007.056.966.986.989,500
Sep 9, 20246.946.966.906.966.961,500
Sep 6, 20246.966.966.856.866.869,250
Sep 5, 20247.037.036.956.966.9625,750
Sep 4, 20247.007.007.007.007.00250
Sep 3, 20246.976.996.956.996.994,250
Sep 2, 20247.047.056.966.976.9710,500
Aug 30, 20246.977.026.977.027.021,000
Aug 29, 20246.957.036.956.976.978,750
Aug 28, 20246.976.976.976.976.97-
Aug 27, 20246.956.996.926.976.977,500
Aug 26, 20247.007.006.956.956.95750
Aug 23, 20246.987.026.927.017.018,250
Aug 22, 20246.996.996.996.996.995,250
Aug 21, 20246.966.966.966.966.96-
Aug 20, 20246.966.966.966.966.96250
Aug 19, 20247.007.017.007.007.0015,250
Aug 16, 20247.007.107.007.107.107,000
Aug 14, 20247.157.157.007.007.0047,500
Aug 13, 20247.007.007.007.007.00-
Aug 12, 20247.007.007.007.007.00-
Aug 9, 20246.967.076.947.007.0050,750
Aug 8, 20246.906.976.796.896.8923,250
Aug 7, 20246.906.956.836.906.9013,250
Aug 6, 20246.766.906.756.816.812,500
Aug 5, 20246.856.856.706.836.8320,750
Aug 2, 20246.896.996.806.856.8526,500
Aug 1, 20246.807.086.806.906.9021,000
Jul 31, 20246.736.856.736.816.811,000
Jul 30, 20246.756.906.746.806.803,250
Jul 29, 20246.706.816.706.816.8113,250
Jul 26, 20246.876.886.716.716.7110,000
Jul 25, 20246.856.916.766.786.785,250
Jul 24, 20246.896.966.766.816.816,500
Jul 23, 20246.786.896.786.896.891,750
Jul 22, 20246.726.806.706.806.804,750
Jul 19, 20246.716.716.706.706.701,750
Jul 18, 20246.706.806.706.806.802,250
Jul 17, 20246.726.826.726.806.8010,250
Jul 16, 20246.927.096.806.826.8216,500
Jul 15, 20246.756.756.756.756.75500
Jul 12, 20246.756.806.756.806.803,500
Jul 11, 20246.726.726.656.656.658,000
Jul 10, 20246.756.756.756.756.7510,250
Jul 9, 20246.766.766.756.756.753,000
Jul 8, 20246.876.876.726.766.761,250
Jul 5, 20246.856.896.786.786.784,750
Jul 4, 20246.846.926.776.806.8012,500
Jul 3, 20247.057.066.806.866.8624,500
Jul 2, 20246.957.106.857.007.0012,000
Jul 1, 20246.756.906.756.906.902,250
Jun 28, 20246.826.826.656.656.654,000
Jun 27, 20246.746.846.746.846.842,000
Jun 26, 20246.886.996.806.846.846,500
Jun 25, 20246.906.906.786.846.84750
Jun 24, 20246.896.966.896.896.896,000
Jun 21, 20246.966.996.966.996.991,250
Jun 20, 20246.756.946.756.906.9016,250
Jun 19, 20246.656.656.656.656.654,500
Jun 18, 20246.526.606.506.546.5410,500
Jun 17, 20246.686.806.466.556.5521,750
Jun 14, 20246.756.756.706.706.704,000
Jun 13, 20246.886.886.736.766.769,000
Jun 12, 20247.097.096.606.856.85100,000
Jun 11, 20247.107.106.927.037.0313,500
Jun 10, 20247.107.187.087.107.1010,000
Jun 7, 20247.137.207.107.147.1425,250
Jun 6, 20247.397.397.007.197.1912,250
Jun 5, 20247.057.507.007.307.30106,250
Jun 4, 20247.117.127.017.117.113,250
Jun 3, 20247.227.407.137.137.1351,250
May 31, 20247.107.156.997.157.1550,250
May 30, 20247.197.196.567.007.00158,000
May 29, 20247.177.176.947.087.0879,000
May 28, 20247.007.077.007.057.05121,250
May 27, 20247.407.406.996.996.99150,250
May 24, 20246.666.906.656.906.9081,000
May 23, 20246.666.866.536.556.55152,500
May 22, 20247.507.506.616.616.61219,500

Related Tickers

SPEA.BE Saipem SpA
2.2420
0.00%
 
SPM.MI Saipem SpA
2.2020
-2.09%
 
HLX Helix Energy Solutions Group, Inc.
8.63
+0.12%
 
NOV NOV Inc.
14.93
-0.43%