NX Filtration Holding BV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3.300 | 3.300 | 3.250 | 3.250 | 3.250 | 20,691 |
| 2026-10-15 | 3.340 | 3.340 | 3.250 | 3.285 | 3.285 | 12,182 |
| 2026-10-14 | 3.245 | 3.320 | 3.245 | 3.305 | 3.305 | 16,345 |
| 2026-10-13 | 3.280 | 3.320 | 3.275 | 3.275 | 3.275 | 10,692 |
| 2026-10-12 | 3.210 | 3.315 | 3.210 | 3.250 | 3.250 | 19,436 |
| 2026-10-09 | 3.185 | 3.260 | 3.185 | 3.205 | 3.205 | 11,638 |
| 2026-10-08 | 3.390 | 3.390 | 3.190 | 3.200 | 3.200 | 39,849 |
| 2026-10-07 | 3.315 | 3.350 | 3.265 | 3.310 | 3.310 | 33,854 |
| 2026-10-06 | 3.265 | 3.310 | 3.265 | 3.310 | 3.310 | 4,903 |
| 2026-10-05 | 3.295 | 3.300 | 3.235 | 3.265 | 3.265 | 13,759 |
| 2026-10-02 | 3.260 | 3.295 | 3.235 | 3.280 | 3.280 | 24,489 |
| 2026-10-01 | 3.320 | 3.360 | 3.260 | 3.290 | 3.290 | 24,927 |
| 2026-09-30 | 3.450 | 3.450 | 3.300 | 3.320 | 3.320 | 29,078 |
| 2026-09-29 | 3.305 | 3.415 | 3.305 | 3.400 | 3.400 | 9,081 |
| 2026-09-28 | 3.545 | 3.545 | 3.345 | 3.430 | 3.430 | 30,993 |
| 2026-09-25 | 3.340 | 3.565 | 3.325 | 3.500 | 3.500 | 130,496 |
| 2026-09-24 | 3.280 | 3.305 | 3.230 | 3.300 | 3.300 | 27,224 |
| 2026-09-23 | 3.275 | 3.315 | 3.225 | 3.280 | 3.280 | 44,016 |
| 2026-09-22 | 3.300 | 3.400 | 3.250 | 3.275 | 3.275 | 61,963 |
| 2026-09-21 | 3.170 | 3.190 | 3.100 | 3.190 | 3.190 | 22,382 |
| 2026-09-18 | 3.130 | 3.130 | 3.060 | 3.130 | 3.130 | 26,005 |
| 2026-09-17 | 3.090 | 3.100 | 3.020 | 3.085 | 3.085 | 25,745 |
| 2026-09-16 | 3.005 | 3.045 | 3.005 | 3.025 | 3.025 | 13,962 |
| 2026-09-15 | 3.060 | 3.070 | 3.000 | 3.010 | 3.010 | 74,624 |
| 2026-09-14 | 3.100 | 3.120 | 3.070 | 3.070 | 3.070 | 41,457 |
| 2026-09-11 | 3.160 | 3.165 | 3.105 | 3.105 | 3.105 | 29,571 |
| 2026-09-10 | 3.200 | 3.200 | 3.110 | 3.125 | 3.125 | 36,100 |
| 2026-09-09 | 3.210 | 3.210 | 3.150 | 3.180 | 3.180 | 18,420 |
| 2026-09-08 | 3.225 | 3.225 | 3.170 | 3.185 | 3.185 | 17,263 |
| 2026-09-07 | 3.245 | 3.245 | 3.150 | 3.195 | 3.195 | 33,239 |
| 2026-09-04 | 3.200 | 3.250 | 3.180 | 3.245 | 3.245 | 28,679 |
| 2026-09-03 | 3.250 | 3.250 | 3.160 | 3.180 | 3.180 | 12,389 |
| 2026-09-02 | 3.200 | 3.240 | 3.135 | 3.185 | 3.185 | 41,228 |
| 2026-09-01 | 3.240 | 3.240 | 3.160 | 3.170 | 3.170 | 32,757 |
| 2026-08-31 | 3.265 | 3.275 | 3.105 | 3.215 | 3.215 | 110,086 |
| 2026-08-28 | 3.295 | 3.345 | 3.200 | 3.265 | 3.265 | 145,007 |
| 2026-08-27 | 3.690 | 3.690 | 3.130 | 3.185 | 3.185 | 182,501 |
| 2026-08-26 | 3.940 | 4.300 | 3.455 | 3.455 | 3.455 | 484,527 |
| 2026-08-25 | 3.750 | 3.770 | 3.510 | 3.585 | 3.585 | 58,089 |
| 2026-08-24 | 3.500 | 3.740 | 3.500 | 3.680 | 3.680 | 64,692 |
| 2026-08-21 | 3.345 | 3.480 | 3.345 | 3.480 | 3.480 | 27,939 |
| 2026-08-20 | 3.460 | 3.460 | 3.320 | 3.345 | 3.345 | 13,615 |
| 2026-08-19 | 3.480 | 3.480 | 3.310 | 3.320 | 3.320 | 19,943 |
| 2026-08-18 | 3.480 | 3.480 | 3.330 | 3.340 | 3.340 | 40,172 |
| 2026-08-17 | 3.410 | 3.455 | 3.360 | 3.395 | 3.395 | 34,109 |
| 2026-08-14 | 3.230 | 3.400 | 3.230 | 3.400 | 3.400 | 77,899 |
| 2026-08-13 | 3.275 | 3.315 | 3.260 | 3.290 | 3.290 | 20,787 |
| 2026-08-12 | 3.240 | 3.300 | 3.225 | 3.280 | 3.280 | 28,621 |
| 2026-08-11 | 3.355 | 3.355 | 3.225 | 3.265 | 3.265 | 32,118 |
| 2026-08-10 | 3.290 | 3.335 | 3.235 | 3.260 | 3.260 | 31,615 |
| 2026-08-07 | 3.300 | 3.350 | 3.270 | 3.280 | 3.280 | 18,594 |
| 2026-08-06 | 3.380 | 3.385 | 3.260 | 3.300 | 3.300 | 35,442 |
| 2026-08-05 | 3.240 | 3.305 | 3.170 | 3.265 | 3.265 | 41,876 |
| 2026-08-04 | 3.140 | 3.175 | 3.130 | 3.150 | 3.150 | 30,695 |
| 2026-08-03 | 3.185 | 3.190 | 3.130 | 3.135 | 3.135 | 20,343 |
| 2026-07-31 | 3.215 | 3.240 | 3.140 | 3.150 | 3.150 | 38,045 |
| 2026-07-30 | 3.445 | 3.470 | 3.200 | 3.205 | 3.205 | 26,830 |
| 2026-07-29 | 3.250 | 3.260 | 3.180 | 3.195 | 3.195 | 34,973 |
| 2026-07-28 | 3.315 | 3.320 | 3.245 | 3.260 | 3.260 | 25,718 |
| 2026-07-27 | 3.235 | 3.350 | 3.235 | 3.315 | 3.315 | 21,947 |
Page 1 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.