NX Filtration Holding BV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 3.240 | 3.300 | 3.220 | 3.250 | 3.250 | 84,957 |
| 2025-02-24 | 3.265 | 3.265 | 3.200 | 3.250 | 3.250 | 47,071 |
| 2025-02-21 | 3.285 | 3.350 | 3.200 | 3.260 | 3.260 | 86,328 |
| 2025-02-20 | 3.270 | 3.315 | 3.240 | 3.275 | 3.275 | 61,660 |
| 2025-02-19 | 3.235 | 3.270 | 3.200 | 3.240 | 3.240 | 33,761 |
| 2025-02-18 | 3.190 | 3.250 | 3.180 | 3.250 | 3.250 | 69,409 |
| 2025-02-17 | 3.150 | 3.320 | 3.140 | 3.200 | 3.200 | 92,523 |
| 2025-02-14 | 3.085 | 3.190 | 3.080 | 3.180 | 3.180 | 115,523 |
| 2025-02-13 | 3.100 | 3.135 | 3.055 | 3.070 | 3.070 | 46,488 |
| 2025-02-12 | 3.010 | 3.070 | 3.010 | 3.040 | 3.040 | 52,354 |
| 2025-02-11 | 3.070 | 3.100 | 2.990 | 3.010 | 3.010 | 93,176 |
| 2025-02-10 | 3.000 | 3.255 | 2.990 | 3.060 | 3.060 | 224,548 |
| 2025-02-07 | 2.855 | 2.960 | 2.855 | 2.945 | 2.945 | 72,903 |
| 2025-02-06 | 2.815 | 2.940 | 2.815 | 2.900 | 2.900 | 45,092 |
| 2025-02-05 | 2.845 | 2.845 | 2.785 | 2.845 | 2.845 | 41,176 |
| 2025-02-04 | 2.870 | 2.870 | 2.770 | 2.845 | 2.845 | 59,618 |
| 2025-02-03 | 2.935 | 2.935 | 2.830 | 2.850 | 2.850 | 62,844 |
| 2025-01-31 | 2.900 | 2.990 | 2.880 | 2.970 | 2.970 | 25,107 |
| 2025-01-30 | 2.900 | 2.900 | 2.860 | 2.900 | 2.900 | 36,128 |
| 2025-01-29 | 2.910 | 3.050 | 2.880 | 2.880 | 2.880 | 91,069 |
| 2025-01-28 | 2.850 | 2.930 | 2.850 | 2.905 | 2.905 | 80,531 |
| 2025-01-27 | 2.990 | 3.000 | 2.850 | 2.860 | 2.860 | 85,382 |
| 2025-01-24 | 3.000 | 3.045 | 2.960 | 2.960 | 2.960 | 59,337 |
| 2025-01-23 | 3.025 | 3.025 | 2.885 | 3.000 | 3.000 | 49,702 |
| 2025-01-22 | 3.120 | 3.120 | 3.000 | 3.000 | 3.000 | 91,242 |
| 2025-01-21 | 3.120 | 3.160 | 3.080 | 3.080 | 3.080 | 36,545 |
| 2025-01-20 | 3.245 | 3.250 | 3.130 | 3.130 | 3.130 | 54,527 |
| 2025-01-17 | 3.260 | 3.305 | 3.220 | 3.250 | 3.250 | 25,500 |
| 2025-01-16 | 3.295 | 3.310 | 3.250 | 3.250 | 3.250 | 42,104 |
| 2025-01-15 | 3.350 | 3.375 | 3.265 | 3.275 | 3.275 | 42,185 |
| 2025-01-14 | 3.420 | 3.420 | 3.300 | 3.350 | 3.350 | 47,534 |
| 2025-01-13 | 3.430 | 3.430 | 3.355 | 3.390 | 3.390 | 24,236 |
| 2025-01-10 | 3.390 | 3.425 | 3.365 | 3.425 | 3.425 | 23,303 |
| 2025-01-09 | 3.400 | 3.420 | 3.330 | 3.410 | 3.410 | 18,788 |
| 2025-01-08 | 3.460 | 3.460 | 3.300 | 3.310 | 3.310 | 44,228 |
| 2025-01-07 | 3.500 | 3.540 | 3.330 | 3.420 | 3.420 | 134,668 |
| 2025-01-06 | 3.600 | 3.610 | 3.500 | 3.600 | 3.600 | 37,569 |
| 2025-01-03 | 3.510 | 3.570 | 3.475 | 3.570 | 3.570 | 29,416 |
| 2025-01-02 | 3.450 | 3.570 | 3.440 | 3.550 | 3.550 | 50,173 |
| 2024-12-31 | 3.440 | 3.455 | 3.385 | 3.435 | 3.435 | 20,629 |
| 2024-12-30 | 3.490 | 3.490 | 3.350 | 3.410 | 3.410 | 37,946 |
| 2024-12-27 | 3.380 | 3.490 | 3.340 | 3.430 | 3.430 | 68,076 |
| 2024-12-24 | 3.350 | 3.355 | 3.290 | 3.325 | 3.325 | 17,908 |
| 2024-12-23 | 3.230 | 3.415 | 3.200 | 3.290 | 3.290 | 80,116 |
| 2024-12-20 | 3.160 | 3.230 | 3.060 | 3.220 | 3.220 | 61,669 |
| 2024-12-19 | 3.180 | 3.210 | 3.050 | 3.160 | 3.160 | 115,258 |
| 2024-12-18 | 3.245 | 3.335 | 3.010 | 3.020 | 3.020 | 207,149 |
| 2024-12-17 | 3.260 | 3.365 | 3.100 | 3.210 | 3.210 | 171,737 |
| 2024-12-16 | 3.640 | 3.640 | 3.160 | 3.210 | 3.210 | 234,077 |
| 2024-12-13 | 3.850 | 3.850 | 3.465 | 3.530 | 3.530 | 745,942 |
| 2024-12-12 | 4.180 | 4.180 | 4.050 | 4.110 | 4.110 | 32,535 |
| 2024-12-11 | 4.180 | 4.200 | 4.100 | 4.155 | 4.155 | 22,304 |
| 2024-12-10 | 4.320 | 4.320 | 4.150 | 4.200 | 4.200 | 45,838 |
| 2024-12-09 | 4.305 | 4.365 | 4.200 | 4.260 | 4.260 | 47,754 |
| 2024-12-06 | 4.100 | 4.220 | 4.100 | 4.200 | 4.200 | 45,716 |
| 2024-12-05 | 4.050 | 4.140 | 4.050 | 4.095 | 4.095 | 34,835 |
| 2024-12-04 | 4.100 | 4.120 | 4.025 | 4.110 | 4.110 | 56,892 |
| 2024-12-03 | 4.150 | 4.150 | 3.965 | 4.110 | 4.110 | 75,651 |
| 2024-12-02 | 4.020 | 4.195 | 4.020 | 4.030 | 4.030 | 78,311 |
| 2024-11-29 | 3.920 | 4.075 | 3.920 | 4.000 | 4.000 | 91,998 |
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.