NX Filtration Holding BV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	2.650	2.690	2.650	2.650	2.650	2,923
2026-04-29	2.610	2.695	2.610	2.695	2.695	3,054
2026-04-28	2.735	2.735	2.615	2.700	2.700	4,451
2026-04-27	2.690	2.710	2.610	2.695	2.695	30,562
2026-04-24	2.665	2.690	2.615	2.650	2.650	15,365
2026-04-23	2.655	2.665	2.650	2.665	2.665	4,111
2026-04-22	2.680	2.730	2.630	2.730	2.730	23,473
2026-04-21	2.730	2.730	2.635	2.680	2.680	10,159
2026-04-20	2.680	2.730	2.590	2.680	2.680	17,043
2026-04-17	2.800	2.820	2.695	2.735	2.735	21,549
2026-04-16	2.750	2.840	2.505	2.820	2.820	57,175
2026-04-15	2.790	2.800	2.750	2.775	2.775	74,041
2026-04-14	2.650	2.790	2.600	2.770	2.770	59,894
2026-04-13	2.500	2.650	2.500	2.650	2.650	13,174
2026-04-10	2.550	2.590	2.530	2.565	2.565	10,629
2026-04-09	2.550	2.590	2.460	2.590	2.590	28,476
2026-04-08	2.575	2.600	2.550	2.600	2.600	30,460
2026-04-07	2.550	2.560	2.530	2.560	2.560	28,886
2026-04-02	2.500	2.575	2.430	2.550	2.550	24,349
2026-04-01	2.465	2.500	2.425	2.495	2.495	12,922
2026-03-31	2.470	2.495	2.450	2.495	2.495	7,904
2026-03-30	2.500	2.510	2.410	2.440	2.440	28,032
2026-03-27	2.440	2.490	2.430	2.480	2.480	14,265
2026-03-26	2.510	2.510	2.420	2.470	2.470	21,259
2026-03-25	2.525	2.540	2.485	2.500	2.500	10,659
2026-03-24	2.500	2.525	2.455	2.460	2.460	9,627
2026-03-23	2.500	2.540	2.355	2.520	2.520	32,847
2026-03-20	2.600	2.600	2.500	2.500	2.500	13,537
2026-03-19	2.695	2.695	2.480	2.590	2.590	41,799
2026-03-18	2.720	2.720	2.620	2.700	2.700	32,370
2026-03-17	2.750	2.750	2.675	2.720	2.720	19,169
2026-03-16	2.650	2.750	2.605	2.750	2.750	89,987
2026-03-13	2.570	2.660	2.480	2.660	2.660	88,274
2026-03-12	2.300	2.520	2.290	2.505	2.505	96,609
2026-03-11	2.265	2.345	2.265	2.290	2.290	27,897
2026-03-10	2.350	2.380	2.325	2.325	2.325	12,360
2026-03-09	2.400	2.400	2.245	2.360	2.360	54,805
2026-03-06	2.240	2.405	2.240	2.400	2.400	80,533
2026-03-05	2.100	2.270	2.100	2.270	2.270	121,800
2026-03-04	2.085	2.120	2.080	2.085	2.085	17,022
2026-03-03	2.150	2.150	2.060	2.080	2.080	41,307
2026-03-02	2.120	2.120	2.070	2.085	2.085	16,998
2026-02-27	2.150	2.150	2.110	2.120	2.120	8,415
2026-02-26	2.100	2.140	2.090	2.140	2.140	20,519
2026-02-25	2.070	2.120	2.070	2.100	2.100	25,716
2026-02-24	2.060	2.100	2.060	2.065	2.065	29,751
2026-02-23	2.120	2.120	2.050	2.090	2.090	57,453
2026-02-20	2.060	2.110	2.060	2.110	2.110	32,893
2026-02-19	2.100	2.100	2.060	2.065	2.065	20,956
2026-02-18	2.090	2.120	2.060	2.090	2.090	39,122
2026-02-17	2.110	2.110	2.070	2.090	2.090	45,530
2026-02-16	2.200	2.200	2.060	2.060	2.060	75,507
2026-02-13	2.130	2.210	2.085	2.130	2.130	85,910
2026-02-12	2.200	2.200	2.060	2.060	2.060	162,849
2026-02-11	2.400	2.485	2.210	2.210	2.210	192,101
2026-02-10	2.200	2.400	2.165	2.370	2.370	238,678
2026-02-09	1.960	2.350	1.960	2.200	2.200	2,184,229
2026-02-06	1.920	1.974	1.892	1.936	1.936	142,587
2026-02-05	2.080	2.115	1.900	1.920	1.920	156,683
2026-02-04	2.100	2.160	2.075	2.075	2.075	67,287

← NewerPage 3 of 22 · 1,283 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.