Nextedia historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	0.392	0.399	0.382	0.399	0.399	47,934
2026-02-03	0.395	0.400	0.392	0.392	0.392	35,817
2026-02-02	0.396	0.400	0.392	0.400	0.400	46,550
2026-01-30	0.399	0.402	0.398	0.402	0.402	18,613
2026-01-29	0.404	0.411	0.396	0.401	0.401	78,751
2026-01-28	0.406	0.414	0.402	0.414	0.414	24,358
2026-01-27	0.403	0.409	0.402	0.406	0.406	28,500
2026-01-26	0.414	0.414	0.393	0.406	0.406	87,160
2026-01-23	0.415	0.415	0.403	0.414	0.414	14,542
2026-01-22	0.415	0.415	0.405	0.408	0.408	10,176
2026-01-21	0.419	0.419	0.406	0.415	0.415	16,993
2026-01-20	0.415	0.421	0.403	0.419	0.419	12,827
2026-01-19	0.424	0.430	0.416	0.416	0.416	19,225
2026-01-16	0.430	0.430	0.424	0.428	0.428	8,321
2026-01-15	0.427	0.431	0.422	0.431	0.431	6,754
2026-01-14	0.421	0.428	0.421	0.428	0.428	7,075
2026-01-13	0.432	0.432	0.423	0.431	0.431	7,195
2026-01-12	0.435	0.435	0.422	0.432	0.432	25,861
2026-01-09	0.422	0.428	0.420	0.425	0.425	25,725
2026-01-08	0.420	0.422	0.420	0.422	0.422	13,703
2026-01-07	0.430	0.430	0.413	0.423	0.423	58,585
2026-01-06	0.430	0.430	0.424	0.428	0.428	17,071
2026-01-05	0.420	0.434	0.420	0.422	0.422	50,000
2026-01-02	0.402	0.419	0.402	0.419	0.419	25,620
2025-12-31	0.410	0.414	0.404	0.404	0.404	5,663
2025-12-30	0.414	0.416	0.405	0.414	0.414	6,435
2025-12-29	0.438	0.438	0.404	0.410	0.410	142,858
2025-12-24	0.414	0.427	0.399	0.420	0.420	72,093
2025-12-23	0.414	0.414	0.396	0.409	0.409	88,183
2025-12-22	0.390	0.414	0.390	0.414	0.414	73,190
2025-12-19	0.420	0.420	0.395	0.400	0.400	47,508
2025-12-18	0.403	0.417	0.400	0.414	0.414	51,872
2025-12-17	0.426	0.426	0.404	0.422	0.422	31,288
2025-12-16	0.415	0.432	0.398	0.427	0.427	65,589
2025-12-15	0.435	0.436	0.430	0.433	0.433	13,292
2025-12-12	0.420	0.435	0.420	0.435	0.435	64,009
2025-12-11	0.433	0.436	0.430	0.430	0.430	14,580
2025-12-10	0.440	0.440	0.433	0.433	0.433	1,768
2025-12-09	0.440	0.447	0.433	0.440	0.440	6,474
2025-12-08	0.429	0.448	0.429	0.448	0.448	37,822
2025-12-05	0.438	0.440	0.419	0.440	0.440	23,901
2025-12-04	0.440	0.440	0.425	0.432	0.432	74,862
2025-12-03	0.437	0.440	0.397	0.439	0.439	152,866
2025-12-02	0.405	0.444	0.405	0.439	0.439	76,326
2025-12-01	0.397	0.409	0.396	0.405	0.405	39,440
2025-11-28	0.394	0.394	0.385	0.394	0.394	32,178
2025-11-27	0.387	0.399	0.384	0.396	0.396	33,500
2025-11-26	0.401	0.405	0.362	0.386	0.386	294,293
2025-11-25	0.404	0.414	0.400	0.401	0.401	112,124
2025-11-24	0.403	0.412	0.403	0.411	0.411	5,946
2025-11-21	0.406	0.415	0.403	0.414	0.414	36,141
2025-11-20	0.415	0.416	0.404	0.416	0.416	18,558
2025-11-19	0.415	0.415	0.410	0.415	0.415	18,130
2025-11-18	0.413	0.416	0.404	0.415	0.415	33,366
2025-11-17	0.416	0.416	0.404	0.414	0.414	20,542
2025-11-14	0.416	0.416	0.401	0.416	0.416	66,510
2025-11-13	0.412	0.415	0.410	0.414	0.414	12,416
2025-11-12	0.416	0.416	0.411	0.415	0.415	7,963
2025-11-11	0.415	0.417	0.411	0.414	0.414	21,213
2025-11-10	0.417	0.417	0.415	0.415	0.415	6,240

← NewerPage 4 of 22 · 1,281 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.