NX Filtration Holding BV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 4.110 | 4.120 | 4.025 | 4.030 | 4.030 | 14,287 |
| 2025-05-22 | 4.050 | 4.110 | 3.995 | 4.110 | 4.110 | 18,013 |
| 2025-05-21 | 4.000 | 4.135 | 3.970 | 4.100 | 4.100 | 48,867 |
| 2025-05-20 | 3.850 | 4.070 | 3.850 | 3.990 | 3.990 | 49,393 |
| 2025-05-19 | 3.900 | 3.940 | 3.835 | 3.900 | 3.900 | 41,765 |
| 2025-05-16 | 3.995 | 4.010 | 3.900 | 3.900 | 3.900 | 27,343 |
| 2025-05-15 | 4.100 | 4.100 | 3.820 | 3.945 | 3.945 | 52,874 |
| 2025-05-14 | 4.150 | 4.165 | 4.000 | 4.040 | 4.040 | 35,042 |
| 2025-05-13 | 4.185 | 4.200 | 4.100 | 4.180 | 4.180 | 47,738 |
| 2025-05-12 | 3.880 | 4.265 | 3.875 | 4.185 | 4.185 | 182,750 |
| 2025-05-09 | 3.725 | 3.900 | 3.725 | 3.885 | 3.885 | 31,524 |
| 2025-05-08 | 3.770 | 3.870 | 3.730 | 3.870 | 3.870 | 18,096 |
| 2025-05-07 | 3.835 | 3.835 | 3.725 | 3.780 | 3.780 | 29,766 |
| 2025-05-06 | 3.900 | 3.900 | 3.795 | 3.870 | 3.870 | 19,517 |
| 2025-05-05 | 3.750 | 3.920 | 3.750 | 3.870 | 3.870 | 51,320 |
| 2025-05-02 | 3.545 | 3.800 | 3.540 | 3.775 | 3.775 | 58,143 |
| 2025-04-30 | 3.650 | 3.650 | 3.510 | 3.550 | 3.550 | 17,892 |
| 2025-04-29 | 3.565 | 3.645 | 3.505 | 3.590 | 3.590 | 18,566 |
| 2025-04-28 | 3.460 | 3.630 | 3.440 | 3.555 | 3.555 | 54,008 |
| 2025-04-25 | 3.330 | 3.575 | 3.300 | 3.470 | 3.470 | 96,126 |
| 2025-04-24 | 3.240 | 3.325 | 3.185 | 3.280 | 3.280 | 25,264 |
| 2025-04-23 | 3.245 | 3.320 | 3.225 | 3.235 | 3.235 | 35,109 |
| 2025-04-22 | 3.250 | 3.250 | 3.210 | 3.225 | 3.225 | 9,372 |
| 2025-04-17 | 3.200 | 3.255 | 3.175 | 3.240 | 3.240 | 35,340 |
| 2025-04-16 | 3.190 | 3.250 | 3.190 | 3.245 | 3.245 | 8,733 |
| 2025-04-15 | 3.250 | 3.350 | 3.215 | 3.250 | 3.250 | 68,084 |
| 2025-04-14 | 3.175 | 3.240 | 3.175 | 3.220 | 3.220 | 11,145 |
| 2025-04-11 | 3.200 | 3.210 | 3.080 | 3.175 | 3.175 | 36,552 |
| 2025-04-10 | 3.300 | 3.300 | 3.135 | 3.180 | 3.180 | 48,975 |
| 2025-04-09 | 3.200 | 3.275 | 3.150 | 3.205 | 3.205 | 55,617 |
| 2025-04-08 | 3.180 | 3.400 | 3.175 | 3.305 | 3.305 | 113,186 |
| 2025-04-07 | 2.915 | 3.190 | 2.800 | 3.180 | 3.180 | 109,920 |
| 2025-04-04 | 3.200 | 3.200 | 2.930 | 2.980 | 2.980 | 98,328 |
| 2025-04-03 | 3.170 | 3.250 | 3.170 | 3.250 | 3.250 | 18,649 |
| 2025-04-02 | 3.200 | 3.250 | 3.175 | 3.250 | 3.250 | 21,491 |
| 2025-04-01 | 3.310 | 3.310 | 3.180 | 3.250 | 3.250 | 19,046 |
| 2025-03-31 | 3.230 | 3.250 | 3.130 | 3.250 | 3.250 | 48,855 |
| 2025-03-28 | 3.370 | 3.370 | 3.200 | 3.250 | 3.250 | 17,236 |
| 2025-03-27 | 3.350 | 3.350 | 3.260 | 3.320 | 3.320 | 33,790 |
| 2025-03-26 | 3.265 | 3.420 | 3.265 | 3.360 | 3.360 | 44,278 |
| 2025-03-25 | 3.155 | 3.300 | 3.155 | 3.300 | 3.300 | 22,208 |
| 2025-03-24 | 3.315 | 3.315 | 3.190 | 3.250 | 3.250 | 17,049 |
| 2025-03-21 | 3.335 | 3.335 | 3.230 | 3.230 | 3.230 | 30,198 |
| 2025-03-20 | 3.400 | 3.405 | 3.280 | 3.340 | 3.340 | 15,763 |
| 2025-03-19 | 3.460 | 3.460 | 3.300 | 3.350 | 3.350 | 77,601 |
| 2025-03-18 | 3.495 | 3.530 | 3.460 | 3.485 | 3.485 | 47,550 |
| 2025-03-17 | 3.465 | 3.520 | 3.435 | 3.435 | 3.435 | 55,434 |
| 2025-03-14 | 3.335 | 3.475 | 3.335 | 3.430 | 3.430 | 57,042 |
| 2025-03-13 | 3.300 | 3.350 | 3.275 | 3.350 | 3.350 | 45,440 |
| 2025-03-12 | 3.350 | 3.420 | 3.290 | 3.350 | 3.350 | 66,884 |
| 2025-03-11 | 3.200 | 3.395 | 3.200 | 3.335 | 3.335 | 155,249 |
| 2025-03-10 | 3.200 | 3.250 | 3.160 | 3.220 | 3.220 | 24,217 |
| 2025-03-07 | 3.220 | 3.270 | 3.180 | 3.270 | 3.270 | 64,935 |
| 2025-03-06 | 3.175 | 3.215 | 3.100 | 3.215 | 3.215 | 55,535 |
| 2025-03-05 | 3.250 | 3.250 | 3.145 | 3.220 | 3.220 | 20,540 |
| 2025-03-04 | 3.250 | 3.250 | 3.095 | 3.155 | 3.155 | 42,602 |
| 2025-03-03 | 3.130 | 3.325 | 3.130 | 3.240 | 3.240 | 111,533 |
| 2025-02-28 | 3.155 | 3.180 | 3.105 | 3.120 | 3.120 | 76,006 |
| 2025-02-27 | 3.220 | 3.250 | 3.190 | 3.210 | 3.210 | 31,285 |
| 2025-02-26 | 3.240 | 3.285 | 3.215 | 3.250 | 3.250 | 48,539 |
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.