NX Filtration Holding BV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 4.110 | 4.110 | 3.910 | 3.955 | 3.955 | 127,562 |
| 2024-11-27 | 4.130 | 4.130 | 4.025 | 4.100 | 4.100 | 36,913 |
| 2024-11-26 | 4.150 | 4.150 | 4.050 | 4.065 | 4.065 | 60,830 |
| 2024-11-25 | 4.175 | 4.250 | 4.120 | 4.190 | 4.190 | 78,302 |
| 2024-11-22 | 4.110 | 4.375 | 4.110 | 4.240 | 4.240 | 78,903 |
| 2024-11-21 | 4.200 | 4.230 | 4.100 | 4.200 | 4.200 | 41,654 |
| 2024-11-20 | 4.390 | 4.390 | 4.220 | 4.255 | 4.255 | 35,736 |
| 2024-11-19 | 4.460 | 4.500 | 4.225 | 4.310 | 4.310 | 85,539 |
| 2024-11-18 | 4.640 | 4.640 | 4.420 | 4.440 | 4.440 | 41,699 |
| 2024-11-15 | 4.620 | 4.620 | 4.510 | 4.540 | 4.540 | 43,013 |
| 2024-11-14 | 4.800 | 4.800 | 4.620 | 4.635 | 4.635 | 38,759 |
| 2024-11-13 | 4.700 | 4.775 | 4.605 | 4.700 | 4.700 | 20,722 |
| 2024-11-12 | 4.700 | 4.810 | 4.680 | 4.785 | 4.785 | 58,719 |
| 2024-11-11 | 4.540 | 4.750 | 4.540 | 4.705 | 4.705 | 61,062 |
| 2024-11-08 | 4.655 | 4.710 | 4.515 | 4.540 | 4.540 | 26,119 |
| 2024-11-07 | 4.505 | 4.640 | 4.500 | 4.605 | 4.605 | 27,692 |
| 2024-11-06 | 4.535 | 4.625 | 4.415 | 4.470 | 4.470 | 45,536 |
| 2024-11-05 | 4.650 | 4.650 | 4.520 | 4.530 | 4.530 | 31,294 |
| 2024-11-04 | 4.825 | 4.825 | 4.600 | 4.645 | 4.645 | 68,949 |
| 2024-11-01 | 4.910 | 4.910 | 4.760 | 4.775 | 4.775 | 52,807 |
| 2024-10-31 | 4.700 | 4.980 | 4.650 | 4.930 | 4.930 | 153,255 |
| 2024-10-30 | 4.740 | 4.740 | 4.600 | 4.655 | 4.655 | 48,786 |
| 2024-10-29 | 4.700 | 4.745 | 4.635 | 4.640 | 4.640 | 13,104 |
| 2024-10-28 | 4.750 | 4.760 | 4.660 | 4.670 | 4.670 | 16,304 |
| 2024-10-25 | 4.675 | 4.800 | 4.650 | 4.760 | 4.760 | 39,381 |
| 2024-10-24 | 4.800 | 4.800 | 4.610 | 4.675 | 4.675 | 20,745 |
| 2024-10-23 | 4.800 | 4.800 | 4.620 | 4.665 | 4.665 | 58,110 |
| 2024-10-22 | 4.830 | 4.870 | 4.770 | 4.820 | 4.820 | 25,578 |
| 2024-10-21 | 4.665 | 4.840 | 4.650 | 4.810 | 4.810 | 78,870 |
| 2024-10-18 | 4.570 | 4.695 | 4.550 | 4.680 | 4.680 | 51,185 |
| 2024-10-17 | 4.600 | 4.600 | 4.550 | 4.585 | 4.585 | 53,226 |
| 2024-10-16 | 4.620 | 4.630 | 4.550 | 4.600 | 4.600 | 30,862 |
| 2024-10-15 | 4.650 | 4.670 | 4.580 | 4.625 | 4.625 | 39,456 |
| 2024-10-14 | 4.605 | 4.670 | 4.605 | 4.650 | 4.650 | 20,483 |
| 2024-10-11 | 4.600 | 4.650 | 4.525 | 4.600 | 4.600 | 30,930 |
| 2024-10-10 | 4.720 | 4.720 | 4.600 | 4.600 | 4.600 | 38,237 |
| 2024-10-09 | 4.800 | 4.800 | 4.650 | 4.700 | 4.700 | 46,138 |
| 2024-10-08 | 4.655 | 4.900 | 4.655 | 4.770 | 4.770 | 197,038 |
| 2024-10-07 | 4.450 | 4.590 | 4.450 | 4.500 | 4.500 | 57,986 |
| 2024-10-04 | 4.380 | 4.520 | 4.370 | 4.455 | 4.455 | 26,058 |
| 2024-10-03 | 4.445 | 4.445 | 4.360 | 4.365 | 4.365 | 26,431 |
| 2024-10-02 | 4.520 | 4.520 | 4.400 | 4.400 | 4.400 | 50,211 |
| 2024-10-01 | 4.550 | 4.550 | 4.420 | 4.500 | 4.500 | 57,944 |
| 2024-09-30 | 4.610 | 4.685 | 4.480 | 4.535 | 4.535 | 76,721 |
| 2024-09-27 | 4.595 | 4.630 | 4.510 | 4.600 | 4.600 | 59,755 |
| 2024-09-26 | 4.610 | 4.610 | 4.530 | 4.540 | 4.540 | 47,921 |
| 2024-09-25 | 4.460 | 4.580 | 4.380 | 4.500 | 4.500 | 55,961 |
| 2024-09-24 | 4.460 | 4.460 | 4.315 | 4.375 | 4.375 | 33,394 |
| 2024-09-23 | 4.430 | 4.450 | 4.350 | 4.350 | 4.350 | 46,646 |
| 2024-09-20 | 4.495 | 4.510 | 4.380 | 4.415 | 4.415 | 57,650 |
| 2024-09-19 | 4.550 | 4.580 | 4.440 | 4.500 | 4.500 | 57,366 |
| 2024-09-18 | 4.600 | 4.620 | 4.450 | 4.460 | 4.460 | 97,369 |
| 2024-09-17 | 4.740 | 4.740 | 4.620 | 4.620 | 4.620 | 137,518 |
| 2024-09-16 | 4.850 | 4.850 | 4.685 | 4.740 | 4.740 | 67,292 |
| 2024-09-13 | 4.635 | 4.815 | 4.635 | 4.765 | 4.765 | 84,301 |
| 2024-09-12 | 4.750 | 4.750 | 4.595 | 4.630 | 4.630 | 56,640 |
| 2024-09-11 | 4.610 | 4.710 | 4.510 | 4.545 | 4.545 | 50,153 |
| 2024-09-10 | 4.770 | 4.820 | 4.585 | 4.610 | 4.610 | 45,624 |
| 2024-09-09 | 4.630 | 4.830 | 4.630 | 4.770 | 4.770 | 54,128 |
| 2024-09-06 | 4.830 | 4.830 | 4.580 | 4.590 | 4.590 | 60,931 |
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.