Nextedia historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	0.411	0.417	0.411	0.417	0.417	40,772
2025-11-06	0.419	0.419	0.406	0.414	0.414	38,101
2025-11-05	0.420	0.426	0.398	0.419	0.419	101,984
2025-11-04	0.430	0.430	0.418	0.430	0.430	53,601
2025-11-03	0.420	0.430	0.418	0.430	0.430	42,505
2025-10-31	0.432	0.432	0.420	0.426	0.426	32,757
2025-10-30	0.427	0.431	0.426	0.431	0.431	7,168
2025-10-29	0.428	0.434	0.427	0.432	0.432	22,130
2025-10-28	0.430	0.437	0.428	0.435	0.435	21,921
2025-10-27	0.440	0.449	0.430	0.437	0.437	18,935
2025-10-24	0.430	0.435	0.428	0.434	0.434	15,857
2025-10-23	0.427	0.435	0.424	0.432	0.432	76,075
2025-10-22	0.428	0.433	0.427	0.433	0.433	26,517
2025-10-21	0.435	0.437	0.428	0.437	0.437	44,797
2025-10-20	0.430	0.435	0.426	0.435	0.435	51,812
2025-10-17	0.435	0.435	0.428	0.435	0.435	19,454
2025-10-16	0.439	0.439	0.428	0.431	0.431	10,355
2025-10-15	0.440	0.440	0.426	0.439	0.439	13,489
2025-10-14	0.430	0.436	0.425	0.436	0.436	34,748
2025-10-13	0.438	0.438	0.425	0.430	0.430	54,797
2025-10-10	0.447	0.447	0.438	0.438	0.438	68,108
2025-10-09	0.451	0.451	0.440	0.445	0.445	21,022
2025-10-08	0.446	0.452	0.442	0.448	0.448	31,234
2025-10-07	0.446	0.448	0.443	0.448	0.448	22,712
2025-10-06	0.458	0.458	0.443	0.453	0.453	23,352
2025-10-03	0.438	0.458	0.438	0.458	0.458	59,521
2025-10-02	0.453	0.458	0.433	0.445	0.445	121,333
2025-10-01	0.460	0.469	0.453	0.458	0.458	23,538
2025-09-30	0.460	0.466	0.458	0.458	0.458	28,977
2025-09-29	0.478	0.478	0.459	0.464	0.464	77,810
2025-09-26	0.486	0.486	0.468	0.474	0.474	41,667
2025-09-25	0.473	0.486	0.467	0.483	0.483	93,824
2025-09-24	0.480	0.480	0.462	0.462	0.462	29,889
2025-09-23	0.462	0.470	0.462	0.470	0.470	16,259
2025-09-22	0.462	0.471	0.462	0.469	0.469	15,360
2025-09-19	0.478	0.488	0.461	0.465	0.465	37,679
2025-09-18	0.467	0.475	0.461	0.473	0.473	16,140
2025-09-17	0.460	0.469	0.460	0.467	0.467	38,517
2025-09-16	0.470	0.475	0.460	0.466	0.466	27,425
2025-09-15	0.491	0.491	0.470	0.470	0.470	30,217
2025-09-12	0.478	0.491	0.474	0.475	0.475	13,621
2025-09-11	0.475	0.488	0.474	0.474	0.474	30,648
2025-09-10	0.499	0.499	0.468	0.493	0.493	64,554
2025-09-09	0.500	0.500	0.488	0.497	0.497	13,250
2025-09-08	0.500	0.500	0.492	0.499	0.499	3,831
2025-09-05	0.502	0.502	0.488	0.500	0.500	8,193
2025-09-04	0.499	0.510	0.497	0.497	0.497	52,634
2025-09-03	0.499	0.499	0.485	0.492	0.492	14,261
2025-09-02	0.499	0.499	0.490	0.496	0.496	16,137
2025-09-01	0.490	0.506	0.489	0.500	0.500	30,438
2025-08-29	0.497	0.502	0.490	0.502	0.502	18,480
2025-08-28	0.495	0.506	0.481	0.497	0.497	41,626
2025-08-27	0.492	0.508	0.492	0.508	0.508	10,343
2025-08-26	0.502	0.508	0.487	0.508	0.508	44,673
2025-08-25	0.516	0.526	0.506	0.524	0.524	28,830
2025-08-22	0.518	0.520	0.510	0.516	0.516	15,675
2025-08-21	0.500	0.524	0.497	0.518	0.518	64,657
2025-08-20	0.485	0.506	0.480	0.500	0.500	55,285
2025-08-19	0.488	0.488	0.468	0.485	0.485	32,289
2025-08-18	0.468	0.482	0.460	0.479	0.479	90,627

← NewerPage 5 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.