Nextedia historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.321	0.321	0.320	0.320	0.320	28,573
2026-07-24	0.321	0.321	0.315	0.321	0.321	10,400
2026-07-23	0.320	0.321	0.313	0.321	0.321	33,312
2026-07-22	0.320	0.321	0.320	0.321	0.321	49,390
2026-07-21	0.314	0.320	0.314	0.320	0.320	3,086
2026-07-20	0.320	0.321	0.320	0.321	0.321	3,869
2026-07-17	0.318	0.321	0.311	0.313	0.313	18,652
2026-07-16	0.315	0.321	0.315	0.320	0.320	17,233
2026-07-15	0.319	0.321	0.313	0.314	0.314	39,499
2026-07-14	0.315	0.320	0.311	0.320	0.320	10,760
2026-07-13	0.329	0.329	0.315	0.320	0.320	21,911
2026-07-10	0.321	0.329	0.310	0.329	0.329	47,048
2026-07-09	0.329	0.329	0.310	0.320	0.320	21,304
2026-07-08	0.326	0.329	0.320	0.329	0.329	23,810
2026-07-07	0.330	0.330	0.329	0.329	0.329	7,630
2026-07-06	0.345	0.345	0.327	0.330	0.330	34,989
2026-07-03	0.348	0.348	0.339	0.345	0.345	54,610
2026-07-02	0.344	0.360	0.344	0.360	0.360	10,483
2026-07-01	0.351	0.358	0.350	0.358	0.358	20,888
2026-06-30	0.352	0.360	0.352	0.360	0.360	11,011
2026-06-29	0.356	0.359	0.352	0.355	0.355	4,496
2026-06-26	0.355	0.356	0.351	0.356	0.356	3,781
2026-06-25	0.356	0.360	0.351	0.355	0.355	12,381
2026-06-24	0.355	0.360	0.355	0.360	0.360	22,349
2026-06-23	0.357	0.371	0.357	0.371	0.371	20,853
2026-06-22	0.357	0.371	0.357	0.371	0.371	20,853
2026-06-19	0.358	0.370	0.358	0.370	0.370	22,158
2026-06-18	0.360	0.371	0.360	0.371	0.371	3,351
2026-06-17	0.372	0.372	0.360	0.371	0.371	1,644
2026-06-16	0.360	0.372	0.360	0.372	0.372	3,864
2026-06-15	0.370	0.372	0.362	0.372	0.372	25,037
2026-06-12	0.370	0.370	0.360	0.360	0.360	22,277
2026-06-11	0.361	0.370	0.360	0.370	0.370	15,131
2026-06-10	0.370	0.370	0.361	0.369	0.369	670
2026-06-09	0.375	0.375	0.361	0.370	0.370	5,007
2026-06-08	0.370	0.373	0.362	0.373	0.373	992
2026-06-05	0.358	0.375	0.358	0.370	0.370	12,179
2026-06-04	0.381	0.381	0.370	0.370	0.370	9,661
2026-06-03	0.391	0.391	0.375	0.381	0.381	31,808
2026-06-02	0.394	0.394	0.376	0.393	0.393	40,213
2026-06-01	0.374	0.396	0.374	0.376	0.376	22,766
2026-05-29	0.371	0.384	0.371	0.384	0.384	25,114
2026-05-28	0.380	0.380	0.370	0.380	0.380	6,073
2026-05-27	0.385	0.385	0.376	0.380	0.380	21,216
2026-05-26	0.376	0.386	0.365	0.386	0.386	30,739
2026-05-25	0.371	0.386	0.371	0.380	0.380	55,125
2026-05-22	0.375	0.375	0.370	0.374	0.374	17,696
2026-05-21	0.365	0.388	0.357	0.376	0.376	62,749
2026-05-20	0.372	0.372	0.352	0.366	0.366	35,664
2026-05-19	0.358	0.360	0.340	0.348	0.348	29,863
2026-05-18	0.350	0.358	0.350	0.357	0.357	8,627
2026-05-15	0.357	0.363	0.350	0.356	0.356	15,525
2026-05-14	0.351	0.357	0.341	0.357	0.357	33,374
2026-05-13	0.351	0.358	0.341	0.358	0.358	38,893
2026-05-12	0.362	0.363	0.360	0.362	0.362	14,395
2026-05-11	0.363	0.363	0.349	0.362	0.362	7,363
2026-05-08	0.355	0.364	0.348	0.364	0.364	30,928
2026-05-07	0.341	0.355	0.341	0.355	0.355	16,699
2026-05-06	0.352	0.352	0.338	0.350	0.350	69,168
2026-05-05	0.336	0.360	0.336	0.345	0.345	9,421

← NewerPage 2 of 22 · 1,284 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.