Nextedia historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	0.335	0.347	0.335	0.347	0.347	8,774
2026-04-30	0.335	0.349	0.335	0.340	0.340	3,410
2026-04-29	0.344	0.349	0.338	0.349	0.349	23,961
2026-04-28	0.348	0.349	0.341	0.349	0.349	10,772
2026-04-27	0.350	0.363	0.348	0.348	0.348	66,082
2026-04-24	0.356	0.364	0.352	0.364	0.364	26,502
2026-04-23	0.351	0.364	0.351	0.364	0.364	6,423
2026-04-22	0.355	0.360	0.352	0.360	0.360	4,639
2026-04-21	0.359	0.363	0.351	0.363	0.363	24,820
2026-04-20	0.348	0.364	0.344	0.360	0.360	33,352
2026-04-17	0.345	0.362	0.339	0.359	0.359	54,242
2026-04-16	0.339	0.346	0.335	0.346	0.346	34,990
2026-04-15	0.336	0.344	0.336	0.340	0.340	32,361
2026-04-14	0.345	0.345	0.335	0.345	0.345	69,238
2026-04-13	0.350	0.356	0.332	0.345	0.345	114,469
2026-04-10	0.350	0.358	0.350	0.358	0.358	17,653
2026-04-09	0.355	0.361	0.335	0.351	0.351	44,449
2026-04-08	0.360	0.365	0.352	0.361	0.361	30,952
2026-04-07	0.345	0.354	0.340	0.354	0.354	50,499
2026-04-02	0.355	0.360	0.335	0.341	0.341	101,603
2026-04-01	0.363	0.379	0.351	0.368	0.368	66,467
2026-03-31	0.360	0.369	0.360	0.369	0.369	29,622
2026-03-30	0.366	0.389	0.362	0.370	0.370	89,704
2026-03-27	0.379	0.379	0.360	0.370	0.370	23,797
2026-03-26	0.399	0.399	0.375	0.380	0.380	76,974
2026-03-25	0.398	0.399	0.390	0.399	0.399	45,742
2026-03-24	0.388	0.396	0.388	0.396	0.396	11,707
2026-03-23	0.388	0.395	0.388	0.394	0.394	28,436
2026-03-20	0.388	0.400	0.388	0.400	0.400	20,932
2026-03-19	0.399	0.400	0.388	0.400	0.400	21,709
2026-03-18	0.400	0.400	0.390	0.400	0.400	3,114
2026-03-17	0.390	0.400	0.390	0.400	0.400	3,434
2026-03-16	0.398	0.398	0.390	0.390	0.390	13,329
2026-03-13	0.400	0.400	0.390	0.398	0.398	20,088
2026-03-12	0.398	0.400	0.391	0.396	0.396	19,674
2026-03-11	0.408	0.408	0.389	0.398	0.398	27,112
2026-03-10	0.407	0.407	0.395	0.405	0.405	5,142
2026-03-09	0.419	0.419	0.388	0.408	0.408	52,660
2026-03-06	0.412	0.419	0.403	0.419	0.419	14,106
2026-03-05	0.389	0.414	0.389	0.412	0.412	26,434
2026-03-04	0.389	0.397	0.388	0.393	0.393	31,862
2026-03-03	0.390	0.398	0.382	0.396	0.396	36,417
2026-03-02	0.402	0.404	0.386	0.399	0.399	51,326
2026-02-27	0.397	0.404	0.390	0.404	0.404	31,339
2026-02-26	0.390	0.398	0.383	0.398	0.398	16,451
2026-02-25	0.386	0.399	0.386	0.390	0.390	9,925
2026-02-24	0.386	0.394	0.375	0.386	0.386	98,188
2026-02-23	0.412	0.419	0.385	0.395	0.395	114,616
2026-02-20	0.452	0.452	0.409	0.428	0.428	68,963
2026-02-19	0.430	0.469	0.430	0.450	0.450	372,788
2026-02-18	0.440	0.470	0.425	0.464	0.464	466,424
2026-02-17	0.401	0.465	0.400	0.450	0.450	444,265
2026-02-16	0.385	0.423	0.385	0.418	0.418	130,589
2026-02-13	0.390	0.424	0.390	0.395	0.395	88,687
2026-02-12	0.408	0.410	0.385	0.390	0.390	70,833
2026-02-11	0.385	0.423	0.375	0.394	0.394	156,747
2026-02-10	0.390	0.390	0.378	0.385	0.385	29,268
2026-02-09	0.375	0.390	0.375	0.385	0.385	21,907
2026-02-06	0.396	0.396	0.382	0.384	0.384	12,720
2026-02-05	0.390	0.399	0.382	0.385	0.385	19,837

← NewerPage 3 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.