NX Filtration Holding BV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 3.315 | 3.345 | 3.280 | 3.280 | 3.280 | 5,148 |
| 2025-08-13 | 3.175 | 3.350 | 3.150 | 3.315 | 3.315 | 52,229 |
| 2025-08-12 | 3.200 | 3.220 | 3.125 | 3.175 | 3.175 | 30,629 |
| 2025-08-11 | 3.320 | 3.320 | 3.185 | 3.250 | 3.250 | 20,381 |
| 2025-08-08 | 3.290 | 3.290 | 3.255 | 3.280 | 3.280 | 21,575 |
| 2025-08-07 | 3.270 | 3.285 | 3.255 | 3.280 | 3.280 | 25,642 |
| 2025-08-06 | 3.330 | 3.330 | 3.275 | 3.275 | 3.275 | 26,962 |
| 2025-08-05 | 3.330 | 3.350 | 3.280 | 3.300 | 3.300 | 51,444 |
| 2025-08-04 | 3.320 | 3.325 | 3.300 | 3.325 | 3.325 | 22,662 |
| 2025-08-01 | 3.300 | 3.330 | 3.280 | 3.300 | 3.300 | 52,061 |
| 2025-07-31 | 3.410 | 3.410 | 3.300 | 3.300 | 3.300 | 32,855 |
| 2025-07-30 | 3.375 | 3.415 | 3.350 | 3.350 | 3.350 | 20,019 |
| 2025-07-29 | 3.490 | 3.490 | 3.380 | 3.440 | 3.440 | 52,140 |
| 2025-07-28 | 3.480 | 3.530 | 3.350 | 3.400 | 3.400 | 73,436 |
| 2025-07-25 | 3.460 | 3.460 | 3.400 | 3.460 | 3.460 | 15,099 |
| 2025-07-24 | 3.440 | 3.475 | 3.425 | 3.465 | 3.465 | 15,340 |
| 2025-07-23 | 3.500 | 3.585 | 3.435 | 3.435 | 3.435 | 43,060 |
| 2025-07-22 | 3.510 | 3.515 | 3.475 | 3.500 | 3.500 | 29,519 |
| 2025-07-21 | 3.500 | 3.515 | 3.460 | 3.510 | 3.510 | 39,769 |
| 2025-07-18 | 3.530 | 3.530 | 3.465 | 3.480 | 3.480 | 15,168 |
| 2025-07-17 | 3.400 | 3.520 | 3.400 | 3.480 | 3.480 | 35,436 |
| 2025-07-16 | 3.500 | 3.500 | 3.405 | 3.430 | 3.430 | 26,343 |
| 2025-07-15 | 3.445 | 3.510 | 3.420 | 3.500 | 3.500 | 35,014 |
| 2025-07-14 | 3.450 | 3.450 | 3.380 | 3.450 | 3.450 | 16,940 |
| 2025-07-11 | 3.410 | 3.660 | 3.410 | 3.430 | 3.430 | 122,072 |
| 2025-07-10 | 3.500 | 3.500 | 3.315 | 3.340 | 3.340 | 71,900 |
| 2025-07-09 | 3.600 | 3.600 | 3.420 | 3.450 | 3.450 | 119,103 |
| 2025-07-08 | 3.635 | 3.650 | 3.600 | 3.600 | 3.600 | 76,901 |
| 2025-07-07 | 3.600 | 3.650 | 3.575 | 3.640 | 3.640 | 10,516 |
| 2025-07-04 | 3.650 | 3.650 | 3.590 | 3.600 | 3.600 | 21,956 |
| 2025-07-03 | 3.610 | 3.635 | 3.575 | 3.630 | 3.630 | 28,942 |
| 2025-07-02 | 3.600 | 3.690 | 3.550 | 3.560 | 3.560 | 25,364 |
| 2025-07-01 | 3.600 | 3.600 | 3.540 | 3.600 | 3.600 | 37,656 |
| 2025-06-30 | 3.650 | 3.660 | 3.605 | 3.625 | 3.625 | 20,912 |
| 2025-06-27 | 3.690 | 3.725 | 3.620 | 3.650 | 3.650 | 61,572 |
| 2025-06-26 | 3.645 | 3.670 | 3.595 | 3.660 | 3.660 | 32,793 |
| 2025-06-25 | 3.700 | 3.700 | 3.610 | 3.645 | 3.645 | 35,525 |
| 2025-06-24 | 3.800 | 3.800 | 3.650 | 3.670 | 3.670 | 51,446 |
| 2025-06-23 | 3.720 | 3.720 | 3.630 | 3.660 | 3.660 | 15,265 |
| 2025-06-20 | 3.880 | 3.880 | 3.650 | 3.700 | 3.700 | 40,577 |
| 2025-06-19 | 3.765 | 3.825 | 3.640 | 3.660 | 3.660 | 33,038 |
| 2025-06-18 | 3.955 | 3.955 | 3.760 | 3.880 | 3.880 | 36,030 |
| 2025-06-17 | 4.000 | 4.000 | 3.940 | 3.975 | 3.975 | 19,016 |
| 2025-06-16 | 4.020 | 4.040 | 3.960 | 4.000 | 4.000 | 31,100 |
| 2025-06-13 | 4.020 | 4.020 | 3.965 | 4.020 | 4.020 | 14,639 |
| 2025-06-12 | 4.120 | 4.150 | 4.000 | 4.030 | 4.030 | 34,382 |
| 2025-06-11 | 4.100 | 4.175 | 4.100 | 4.130 | 4.130 | 30,623 |
| 2025-06-10 | 4.160 | 4.240 | 4.110 | 4.200 | 4.200 | 44,341 |
| 2025-06-09 | 4.270 | 4.270 | 4.135 | 4.200 | 4.200 | 26,954 |
| 2025-06-06 | 4.250 | 4.250 | 4.190 | 4.250 | 4.250 | 28,109 |
| 2025-06-05 | 4.315 | 4.315 | 4.255 | 4.300 | 4.300 | 38,251 |
| 2025-06-04 | 4.330 | 4.335 | 4.260 | 4.300 | 4.300 | 19,378 |
| 2025-06-03 | 4.275 | 4.340 | 4.230 | 4.330 | 4.330 | 19,876 |
| 2025-06-02 | 4.295 | 4.340 | 4.190 | 4.300 | 4.300 | 59,246 |
| 2025-05-30 | 4.265 | 4.300 | 4.150 | 4.280 | 4.280 | 51,370 |
| 2025-05-29 | 4.350 | 4.350 | 4.220 | 4.280 | 4.280 | 23,682 |
| 2025-05-28 | 4.085 | 4.390 | 4.080 | 4.250 | 4.250 | 118,748 |
| 2025-05-27 | 4.030 | 4.150 | 4.000 | 4.085 | 4.085 | 77,372 |
| 2025-05-26 | 4.100 | 4.130 | 4.025 | 4.045 | 4.045 | 29,206 |
| 2025-05-23 | 4.110 | 4.120 | 4.025 | 4.030 | 4.030 | 14,287 |
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.