NX Filtration Holding BV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	2.750	2.790	2.700	2.725	2.725	52,196
2025-11-05	2.750	2.785	2.690	2.750	2.750	20,959
2025-11-04	2.740	2.740	2.680	2.710	2.710	27,703
2025-11-03	2.850	2.850	2.730	2.765	2.765	26,536
2025-10-31	2.790	2.800	2.780	2.800	2.800	7,444
2025-10-30	2.800	2.800	2.770	2.770	2.770	25,795
2025-10-29	2.750	2.800	2.745	2.770	2.770	30,512
2025-10-28	2.825	2.830	2.740	2.745	2.745	59,731
2025-10-27	2.850	2.850	2.785	2.805	2.805	69,082
2025-10-24	2.740	2.855	2.740	2.790	2.790	150,271
2025-10-23	2.800	2.800	2.750	2.750	2.750	18,055
2025-10-22	2.745	2.800	2.710	2.785	2.785	103,859
2025-10-21	2.795	2.795	2.660	2.680	2.680	76,865
2025-10-20	2.770	2.800	2.760	2.790	2.790	15,119
2025-10-17	2.770	2.780	2.700	2.765	2.765	24,766
2025-10-16	2.700	2.800	2.700	2.780	2.780	60,572
2025-10-15	2.720	2.750	2.670	2.730	2.730	99,946
2025-10-14	2.750	2.775	2.720	2.740	2.740	43,517
2025-10-13	2.790	2.795	2.750	2.775	2.775	42,200
2025-10-10	2.850	2.875	2.775	2.790	2.790	39,940
2025-10-09	2.805	2.850	2.805	2.850	2.850	36,107
2025-10-08	2.780	2.865	2.775	2.830	2.830	40,897
2025-10-07	2.805	2.810	2.765	2.775	2.775	44,491
2025-10-06	2.845	2.900	2.830	2.830	2.830	45,523
2025-10-03	2.830	2.830	2.795	2.830	2.830	41,756
2025-10-02	2.795	2.850	2.790	2.820	2.820	75,699
2025-10-01	2.795	2.805	2.760	2.795	2.795	53,617
2025-09-30	2.800	2.800	2.760	2.795	2.795	37,147
2025-09-29	2.750	2.800	2.740	2.770	2.770	47,848
2025-09-26	2.805	2.805	2.750	2.760	2.760	62,627
2025-09-25	2.885	2.885	2.780	2.790	2.790	54,719
2025-09-24	2.830	2.900	2.800	2.895	2.895	37,058
2025-09-23	2.950	2.950	2.850	2.850	2.850	67,922
2025-09-22	2.870	2.930	2.810	2.900	2.900	43,254
2025-09-19	2.760	2.860	2.760	2.825	2.825	51,718
2025-09-18	2.850	2.850	2.760	2.800	2.800	50,808
2025-09-17	2.880	2.910	2.780	2.800	2.800	81,780
2025-09-16	2.900	2.920	2.860	2.915	2.915	28,625
2025-09-15	2.940	2.995	2.870	2.890	2.890	79,230
2025-09-12	2.915	2.995	2.905	2.965	2.965	56,571
2025-09-11	2.900	2.920	2.815	2.890	2.890	82,339
2025-09-10	2.780	2.915	2.750	2.770	2.770	150,332
2025-09-09	2.850	2.850	2.740	2.750	2.750	90,646
2025-09-08	2.850	2.850	2.780	2.780	2.780	70,678
2025-09-05	2.860	2.900	2.820	2.820	2.820	70,890
2025-09-04	2.905	2.950	2.865	2.870	2.870	75,839
2025-09-03	2.955	2.980	2.905	2.930	2.930	82,653
2025-09-02	3.000	3.050	2.925	2.925	2.925	119,448
2025-09-01	3.065	3.080	2.940	2.980	2.980	106,683
2025-08-29	3.110	3.180	3.055	3.060	3.060	89,400
2025-08-28	3.250	3.250	3.015	3.080	3.080	183,339
2025-08-27	3.500	3.500	3.180	3.200	3.200	379,868
2025-08-26	3.550	3.550	3.300	3.390	3.390	110,358
2025-08-25	3.540	3.790	3.475	3.475	3.475	224,803
2025-08-22	3.500	3.540	3.485	3.495	3.495	28,156
2025-08-21	3.550	3.570	3.340	3.540	3.540	121,865
2025-08-20	3.490	3.800	3.480	3.670	3.670	155,921
2025-08-19	3.255	3.535	3.255	3.450	3.450	176,686
2025-08-18	3.250	3.250	3.220	3.235	3.235	35,377
2025-08-15	3.300	3.300	3.240	3.250	3.250	45,436

← NewerPage 5 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.