Nextedia historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	0.440	0.453	0.438	0.450	0.450	32,980
2025-02-24	0.459	0.459	0.440	0.450	0.450	38,442
2025-02-21	0.457	0.466	0.440	0.463	0.463	50,682
2025-02-20	0.465	0.475	0.456	0.470	0.470	27,208
2025-02-19	0.465	0.465	0.456	0.465	0.465	10,039
2025-02-18	0.478	0.480	0.450	0.470	0.470	33,135
2025-02-17	0.483	0.489	0.458	0.478	0.478	103,210
2025-02-14	0.504	0.504	0.480	0.490	0.490	86,192
2025-02-13	0.498	0.516	0.480	0.508	0.508	249,374
2025-02-12	0.560	0.584	0.552	0.566	0.566	82,487
2025-02-11	0.486	0.630	0.486	0.586	0.586	706,646
2025-02-10	0.460	0.482	0.460	0.479	0.479	81,015
2025-02-07	0.466	0.466	0.460	0.465	0.465	8,785
2025-02-06	0.462	0.467	0.457	0.467	0.467	15,465
2025-02-05	0.468	0.468	0.462	0.468	0.468	13,268
2025-02-04	0.465	0.468	0.457	0.468	0.468	10,563
2025-02-03	0.466	0.466	0.446	0.457	0.457	26,243
2025-01-31	0.463	0.466	0.456	0.459	0.459	25,201
2025-01-30	0.449	0.463	0.449	0.463	0.463	26,914
2025-01-29	0.444	0.462	0.444	0.459	0.459	26,731
2025-01-28	0.444	0.464	0.444	0.464	0.464	20,818
2025-01-27	0.466	0.466	0.443	0.449	0.449	3,927
2025-01-24	0.468	0.468	0.440	0.458	0.458	34,003
2025-01-23	0.458	0.476	0.456	0.460	0.460	28,814
2025-01-22	0.475	0.475	0.459	0.470	0.470	34,401
2025-01-21	0.459	0.476	0.459	0.476	0.476	2,901
2025-01-20	0.478	0.478	0.456	0.476	0.476	14,199
2025-01-17	0.468	0.474	0.455	0.474	0.474	20,945
2025-01-16	0.452	0.478	0.452	0.460	0.460	23,487
2025-01-15	0.457	0.457	0.451	0.456	0.456	5,740
2025-01-14	0.466	0.466	0.443	0.460	0.460	7,698
2025-01-13	0.470	0.470	0.443	0.466	0.466	53,070
2025-01-10	0.466	0.470	0.450	0.450	0.450	62,938
2025-01-09	0.464	0.464	0.458	0.460	0.460	25,221
2025-01-08	0.462	0.467	0.462	0.467	0.467	79,445
2025-01-07	0.450	0.479	0.450	0.470	0.470	65,131
2025-01-06	0.446	0.470	0.446	0.464	0.464	37,746
2025-01-03	0.439	0.448	0.439	0.448	0.448	1,001
2025-01-02	0.428	0.439	0.428	0.439	0.439	2,081
2024-12-31	0.434	0.438	0.434	0.438	0.438	8,000
2024-12-30	0.436	0.438	0.414	0.438	0.438	19,203
2024-12-27	0.416	0.440	0.416	0.435	0.435	81,800
2024-12-24	0.419	0.429	0.419	0.427	0.427	16,369
2024-12-23	0.430	0.430	0.410	0.430	0.430	41,711
2024-12-20	0.419	0.430	0.410	0.430	0.430	37,051
2024-12-19	0.430	0.430	0.417	0.425	0.425	13,052
2024-12-18	0.425	0.440	0.420	0.433	0.433	11,276
2024-12-17	0.434	0.446	0.421	0.434	0.434	22,343
2024-12-16	0.429	0.447	0.418	0.433	0.433	14,049
2024-12-13	0.440	0.466	0.429	0.442	0.442	24,331
2024-12-12	0.468	0.480	0.441	0.456	0.456	101,995
2024-12-11	0.410	0.489	0.409	0.485	0.485	93,998
2024-12-10	0.418	0.425	0.409	0.424	0.424	47,454
2024-12-09	0.422	0.429	0.420	0.426	0.426	31,015
2024-12-06	0.425	0.425	0.402	0.424	0.424	90,692
2024-12-05	0.407	0.422	0.402	0.422	0.422	91,418
2024-12-04	0.404	0.414	0.396	0.408	0.408	40,291
2024-12-03	0.405	0.416	0.390	0.400	0.400	49,307
2024-12-02	0.421	0.425	0.404	0.418	0.418	35,139
2024-11-29	0.427	0.445	0.421	0.426	0.426	30,687

← NewerPage 8 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.