NX Filtration Holding BV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	2.060	2.160	2.050	2.100	2.100	72,133
2026-02-02	2.090	2.095	2.020	2.050	2.050	144,633
2026-01-30	2.370	2.375	2.120	2.120	2.120	332,737
2026-01-29	2.340	2.380	2.330	2.340	2.340	74,348
2026-01-28	2.450	2.470	2.265	2.330	2.330	208,280
2026-01-27	2.470	2.495	2.445	2.445	2.445	119,782
2026-01-26	2.595	2.595	2.460	2.460	2.460	143,909
2026-01-23	2.620	2.620	2.550	2.595	2.595	67,552
2026-01-22	2.680	2.690	2.610	2.620	2.620	122,688
2026-01-21	2.700	2.700	2.660	2.685	2.685	11,271
2026-01-20	2.700	2.715	2.680	2.715	2.715	15,357
2026-01-19	2.670	2.715	2.665	2.715	2.715	28,882
2026-01-16	2.680	2.700	2.680	2.700	2.700	18,559
2026-01-15	2.720	2.720	2.675	2.700	2.700	26,512
2026-01-14	2.680	2.725	2.645	2.700	2.700	59,972
2026-01-13	2.690	2.690	2.660	2.680	2.680	14,161
2026-01-12	2.660	2.690	2.660	2.690	2.690	12,391
2026-01-09	2.660	2.680	2.660	2.670	2.670	48,893
2026-01-08	2.695	2.700	2.655	2.680	2.680	25,031
2026-01-07	2.690	2.700	2.650	2.700	2.700	54,632
2026-01-06	2.725	2.730	2.680	2.700	2.700	83,810
2026-01-05	2.790	2.800	2.710	2.750	2.750	66,396
2026-01-02	2.795	2.795	2.770	2.790	2.790	19,045
2025-12-31	2.790	2.800	2.770	2.795	2.795	7,813
2025-12-30	2.770	2.810	2.750	2.800	2.800	42,136
2025-12-29	2.760	2.800	2.760	2.790	2.790	23,760
2025-12-24	2.785	2.810	2.785	2.790	2.790	11,536
2025-12-23	2.785	2.805	2.745	2.800	2.800	35,573
2025-12-22	2.760	2.790	2.735	2.770	2.770	19,362
2025-12-19	2.775	2.800	2.710	2.760	2.760	93,268
2025-12-18	2.790	2.810	2.790	2.810	2.810	18,609
2025-12-17	2.830	2.830	2.790	2.790	2.790	12,531
2025-12-16	2.750	2.850	2.730	2.800	2.800	49,842
2025-12-15	2.800	2.800	2.750	2.800	2.800	20,389
2025-12-12	2.795	2.800	2.745	2.800	2.800	25,128
2025-12-11	2.800	2.800	2.750	2.795	2.795	31,381
2025-12-10	2.655	2.795	2.655	2.795	2.795	57,831
2025-12-09	2.650	2.690	2.650	2.690	2.690	4,577
2025-12-08	2.670	2.700	2.670	2.670	2.670	17,807
2025-12-05	2.630	2.700	2.620	2.700	2.700	25,151
2025-12-04	2.655	2.670	2.630	2.650	2.650	5,696
2025-12-03	2.650	2.675	2.625	2.625	2.625	6,221
2025-12-02	2.670	2.670	2.620	2.645	2.645	18,207
2025-12-01	2.660	2.680	2.620	2.680	2.680	49,926
2025-11-28	2.700	2.700	2.680	2.700	2.700	15,250
2025-11-27	2.700	2.700	2.685	2.700	2.700	16,619
2025-11-26	2.650	2.735	2.650	2.690	2.690	18,870
2025-11-25	2.685	2.740	2.685	2.705	2.705	22,550
2025-11-24	2.740	2.740	2.640	2.695	2.695	35,572
2025-11-21	2.680	2.710	2.625	2.640	2.640	36,176
2025-11-20	2.650	2.700	2.640	2.680	2.680	17,164
2025-11-19	2.650	2.680	2.620	2.630	2.630	23,552
2025-11-18	2.750	2.750	2.580	2.620	2.620	75,564
2025-11-17	2.740	2.760	2.700	2.740	2.740	43,596
2025-11-14	2.800	2.850	2.740	2.750	2.750	50,367
2025-11-13	2.790	2.850	2.765	2.765	2.765	45,202
2025-11-12	2.780	2.850	2.780	2.800	2.800	72,474
2025-11-11	2.765	2.800	2.760	2.770	2.770	37,627
2025-11-10	2.745	2.800	2.745	2.760	2.760	32,343
2025-11-07	2.750	2.750	2.710	2.740	2.740	7,256

← NewerPage 4 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.