Nextedia historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	0.469	0.469	0.460	0.467	0.467	11,512
2025-08-14	0.462	0.469	0.460	0.466	0.466	13,403
2025-08-13	0.467	0.468	0.457	0.462	0.462	23,025
2025-08-12	0.468	0.480	0.457	0.470	0.470	46,380
2025-08-11	0.472	0.472	0.460	0.472	0.472	34,586
2025-08-08	0.473	0.473	0.465	0.473	0.473	4,317
2025-08-07	0.472	0.475	0.460	0.473	0.473	38,841
2025-08-06	0.458	0.484	0.457	0.482	0.482	91,591
2025-08-05	0.470	0.470	0.454	0.466	0.466	12,328
2025-08-04	0.452	0.481	0.452	0.467	0.467	44,375
2025-08-01	0.460	0.466	0.458	0.464	0.464	38,393
2025-07-31	0.484	0.484	0.460	0.474	0.474	39,859
2025-07-30	0.490	0.490	0.463	0.479	0.479	29,285
2025-07-29	0.470	0.492	0.460	0.480	0.480	189,840
2025-07-28	0.458	0.470	0.450	0.467	0.467	69,957
2025-07-25	0.458	0.460	0.444	0.456	0.456	114,240
2025-07-24	0.460	0.460	0.449	0.460	0.460	34,218
2025-07-23	0.440	0.454	0.440	0.454	0.454	24,052
2025-07-22	0.462	0.462	0.438	0.443	0.443	95,011
2025-07-21	0.480	0.480	0.453	0.453	0.453	228,859
2025-07-18	0.479	0.494	0.476	0.491	0.491	76,755
2025-07-17	0.498	0.512	0.450	0.479	0.479	561,458
2025-07-16	0.592	0.598	0.574	0.582	0.582	88,620
2025-07-15	0.590	0.606	0.586	0.594	0.594	62,780
2025-07-14	0.598	0.598	0.572	0.596	0.596	63,811
2025-07-11	0.620	0.622	0.600	0.614	0.614	48,314
2025-07-10	0.618	0.630	0.608	0.626	0.626	71,981
2025-07-09	0.628	0.628	0.606	0.618	0.618	32,322
2025-07-08	0.614	0.630	0.602	0.610	0.610	61,790
2025-07-07	0.638	0.638	0.600	0.614	0.614	138,219
2025-07-04	0.640	0.650	0.626	0.640	0.640	107,253
2025-07-03	0.590	0.646	0.590	0.642	0.642	324,406
2025-07-02	0.600	0.600	0.584	0.600	0.600	15,073
2025-07-01	0.590	0.604	0.584	0.598	0.598	68,630
2025-06-30	0.588	0.590	0.582	0.590	0.590	21,734
2025-06-27	0.578	0.598	0.578	0.588	0.588	90,844
2025-06-26	0.578	0.578	0.572	0.578	0.578	8,065
2025-06-25	0.580	0.586	0.574	0.580	0.580	56,510
2025-06-24	0.574	0.590	0.574	0.588	0.588	50,510
2025-06-23	0.576	0.610	0.576	0.580	0.580	92,956
2025-06-20	0.576	0.580	0.576	0.576	0.576	11,633
2025-06-19	0.584	0.592	0.576	0.584	0.584	40,930
2025-06-18	0.588	0.588	0.574	0.584	0.584	29,994
2025-06-17	0.582	0.598	0.570	0.598	0.598	76,210
2025-06-16	0.574	0.586	0.570	0.584	0.584	56,176
2025-06-13	0.578	0.580	0.576	0.580	0.580	19,507
2025-06-12	0.580	0.590	0.574	0.588	0.588	44,484
2025-06-11	0.578	0.588	0.574	0.576	0.576	39,316
2025-06-10	0.600	0.600	0.568	0.576	0.576	139,600
2025-06-09	0.580	0.602	0.570	0.594	0.594	86,187
2025-06-06	0.578	0.588	0.574	0.580	0.580	88,373
2025-06-05	0.552	0.570	0.550	0.568	0.568	118,688
2025-06-04	0.542	0.564	0.542	0.552	0.552	7,930
2025-06-03	0.546	0.558	0.546	0.558	0.558	2,139
2025-06-02	0.570	0.570	0.532	0.558	0.558	24,443
2025-05-30	0.566	0.566	0.546	0.562	0.562	12,540
2025-05-29	0.554	0.568	0.550	0.568	0.568	52,013
2025-05-28	0.554	0.554	0.548	0.548	0.548	4,466
2025-05-27	0.542	0.558	0.540	0.550	0.550	33,464
2025-05-26	0.560	0.560	0.532	0.560	0.560	15,160

← NewerPage 6 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.