NX Filtration Holding BV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	3.300	3.330	3.210	3.220	3.220	29,755
2026-07-23	3.445	3.445	3.300	3.300	3.300	27,561
2026-07-22	3.500	3.555	3.400	3.445	3.445	42,232
2026-07-21	3.700	3.710	3.510	3.510	3.510	20,761
2026-07-20	3.610	3.720	3.610	3.670	3.670	33,006
2026-07-17	3.665	3.665	3.600	3.630	3.630	13,283
2026-07-16	3.680	3.720	3.600	3.645	3.645	37,509
2026-07-15	3.925	3.940	3.735	3.765	3.765	59,493
2026-07-14	3.980	3.980	3.895	3.895	3.895	21,971
2026-07-13	4.035	4.035	3.925	3.980	3.980	76,519
2026-07-10	3.785	4.100	3.760	4.065	4.065	222,375
2026-07-09	3.720	3.800	3.650	3.765	3.765	63,576
2026-07-08	3.530	3.660	3.530	3.660	3.660	69,111
2026-07-07	3.695	3.695	3.420	3.500	3.500	18,827
2026-07-06	3.690	3.690	3.405	3.505	3.505	50,613
2026-07-03	3.850	3.850	3.630	3.690	3.690	69,588
2026-07-02	3.750	3.945	3.750	3.850	3.850	101,792
2026-07-01	3.500	3.750	3.500	3.750	3.750	108,135
2026-06-30	3.500	3.510	3.460	3.510	3.510	47,312
2026-06-29	3.490	3.500	3.460	3.500	3.500	66,534
2026-06-26	3.430	3.495	3.420	3.490	3.490	53,576
2026-06-25	3.490	3.490	3.415	3.430	3.430	24,056
2026-06-24	3.480	3.490	3.405	3.410	3.410	38,377
2026-06-23	3.400	3.550	3.380	3.475	3.475	218,670
2026-06-22	3.220	3.300	3.220	3.300	3.300	45,400
2026-06-19	3.100	3.240	3.100	3.220	3.220	43,665
2026-06-18	3.250	3.360	3.205	3.265	3.265	129,656
2026-06-17	3.200	3.245	3.020	3.245	3.245	111,053
2026-06-16	2.760	3.300	2.760	3.180	3.180	452,766
2026-06-15	2.650	2.680	2.620	2.635	2.635	29,824
2026-06-12	2.570	2.640	2.570	2.640	2.640	16,250
2026-06-11	2.650	2.650	2.560	2.560	2.560	10,608
2026-06-10	2.665	2.670	2.620	2.645	2.645	14,474
2026-06-09	2.680	2.680	2.645	2.680	2.680	8,473
2026-06-08	2.630	2.680	2.615	2.670	2.670	9,417
2026-06-05	2.490	2.665	2.490	2.630	2.630	32,631
2026-06-04	2.520	2.595	2.475	2.520	2.520	53,346
2026-06-03	2.600	2.645	2.520	2.520	2.520	25,691
2026-06-02	2.630	2.650	2.620	2.620	2.620	12,189
2026-06-01	2.620	2.675	2.620	2.620	2.620	10,287
2026-05-29	2.630	2.650	2.600	2.645	2.645	24,721
2026-05-28	2.650	2.670	2.620	2.650	2.650	14,427
2026-05-27	2.650	2.680	2.635	2.650	2.650	25,005
2026-05-26	2.600	2.665	2.600	2.660	2.660	8,368
2026-05-25	2.665	2.670	2.605	2.640	2.640	38,654
2026-05-22	2.660	2.660	2.630	2.655	2.655	17,969
2026-05-21	2.630	2.660	2.630	2.655	2.655	8,497
2026-05-20	2.680	2.680	2.630	2.660	2.660	10,066
2026-05-19	2.660	2.685	2.650	2.685	2.685	10,029
2026-05-18	2.690	2.690	2.650	2.660	2.660	7,790
2026-05-15	2.690	2.690	2.660	2.690	2.690	10,258
2026-05-14	2.685	2.690	2.670	2.690	2.690	9,366
2026-05-13	2.630	2.690	2.625	2.680	2.680	22,379
2026-05-12	2.650	2.690	2.625	2.690	2.690	6,702
2026-05-11	2.650	2.690	2.620	2.690	2.690	10,548
2026-05-08	2.680	2.710	2.585	2.690	2.690	33,244
2026-05-07	2.725	2.725	2.600	2.720	2.720	29,271
2026-05-06	2.695	2.700	2.655	2.700	2.700	21,663
2026-05-05	2.675	2.705	2.665	2.690	2.690	8,008
2026-05-04	2.610	2.715	2.610	2.685	2.685	22,674

← NewerPage 2 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.