Register to chat with like-minded investors on our interactive forums.
NEXOEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 1.32 | 0.040 | 3.13% | 1.28 | 1.32 | 1.28 | 505.00 |
| May 20 2024 | 1.28 | 0.180 | 16.36% | 1.10 | 1.28 | 1.10 | 82.00 |
| May 19 2024 | 1.10 | -0.150 | -12.00% | 1.25 | 1.25 | 1.10 | 339.00 |
| May 18 2024 | 1.25 | 0.00 | 0.00% | 1.25 | 1.25 | 1.25 | 0.00 |
| May 17 2024 | 1.25 | 0.130 | 11.61% | 1.12 | 1.25 | 1.12 | 4.00 |
| May 16 2024 | 1.12 | 0.00 | 0.00% | 1.12 | 1.12 | 1.12 | 0.00 |
| May 15 2024 | 1.12 | 0.00 | 0.00% | 1.12 | 1.12 | 1.12 | 0.00 |
| May 14 2024 | 1.12 | 0.00 | 0.00% | 1.12 | 1.12 | 1.12 | 0.00 |
| May 13 2024 | 1.12 | -0.120 | -9.68% | 1.12 | 1.12 | 1.12 | 81.00 |
| May 12 2024 | 1.24 | 0.130 | 11.71% | 1.11 | 1.24 | 1.11 | 60.00 |
| May 11 2024 | 1.11 | 0.010 | 0.91% | 1.10 | 1.24 | 1.10 | 33.00 |
| May 10 2024 | 1.10 | 0.00 | 0.00% | 1.10 | 1.11 | 1.10 | 350.00 |
| May 09 2024 | 1.10 | 0.00 | 0.00% | 1.10 | 1.10 | 1.10 | 0.00 |
| May 08 2024 | 1.10 | 0.00 | 0.00% | 1.10 | 1.10 | 1.10 | 0.00 |
| May 07 2024 | 1.10 | 0.00 | 0.00% | 1.10 | 1.10 | 1.10 | 0.00 |
| May 06 2024 | 1.10 | -0.130 | -10.57% | 1.23 | 1.23 | 1.10 | 986.00 |
| May 05 2024 | 1.23 | 0.00 | 0.00% | 1.23 | 1.23 | 1.23 | 0.00 |
| May 04 2024 | 1.23 | 0.030 | 2.50% | 1.20 | 1.23 | 1.20 | 81.00 |
| May 03 2024 | 1.20 | 0.020 | 1.69% | 1.18 | 1.20 | 1.18 | 1,171.00 |
| May 02 2024 | 1.18 | 0.00 | 0.00% | 1.18 | 1.18 | 1.18 | 0.00 |
| May 01 2024 | 1.18 | 0.110 | 10.28% | 1.07 | 1.18 | 1.05 | 1,118.00 |
| Apr 30 2024 | 1.07 | -0.170 | -13.71% | 1.24 | 1.24 | 1.07 | 40.00 |
| Apr 29 2024 | 1.24 | 0.00 | 0.00% | 1.29 | 1.29 | 1.24 | 7.00 |
| Apr 28 2024 | 1.24 | 0.00 | 0.00% | 1.24 | 1.24 | 1.24 | 0.00 |
| Apr 27 2024 | 1.24 | 0.00 | 0.00% | 1.24 | 1.24 | 1.24 | 0.00 |
| Apr 26 2024 | 1.24 | 0.00 | 0.00% | 1.24 | 1.24 | 1.24 | 0.00 |
| Apr 25 2024 | 1.24 | 0.00 | 0.00% | 1.24 | 1.24 | 1.24 | 0.00 |
| Apr 24 2024 | 1.24 | 0.140 | 12.73% | 1.10 | 1.28 | 1.09 | 314.00 |
| Apr 23 2024 | 1.10 | -0.170 | -13.39% | 1.27 | 1.27 | 1.10 | 45.00 |
| Apr 22 2024 | 1.27 | 0.00 | 0.00% | 1.29 | 1.29 | 1.27 | 86.00 |
| Apr 21 2024 | 1.27 | -0.060 | -4.51% | 1.33 | 1.33 | 1.05 | 45.00 |
| Apr 20 2024 | 1.33 | 0.320 | 31.68% | 1.01 | 1.33 | 1.01 | 14.00 |
| Apr 19 2024 | 1.01 | 0.00 | 0.00% | 1.01 | 1.01 | 1.01 | 0.00 |
| Apr 18 2024 | 1.01 | -0.090 | -8.18% | 1.10 | 1.10 | 1.01 | 7.00 |
| Apr 17 2024 | 1.10 | 0.00 | 0.00% | 1.10 | 1.10 | 1.10 | 0.00 |
| Apr 16 2024 | 1.10 | 0.00 | 0.00% | 1.10 | 1.10 | 1.10 | 0.00 |
| Apr 15 2024 | 1.10 | -0.010 | -0.90% | 1.11 | 1.11 | 1.08 | 113.00 |
| Apr 14 2024 | 1.11 | 0.00 | 0.00% | 1.11 | 1.11 | 1.11 | 0.00 |
| Apr 13 2024 | 1.11 | -0.150 | -11.90% | 1.26 | 1.26 | 1.11 | 124.00 |
| Apr 12 2024 | 1.26 | -0.080 | -5.97% | 1.34 | 1.35 | 1.18 | 791.00 |
| Apr 11 2024 | 1.34 | 0.160 | 13.56% | 1.18 | 1.34 | 1.18 | 76.00 |
| Apr 10 2024 | 1.18 | -0.080 | -6.35% | 1.26 | 1.35 | 1.18 | 434.00 |
| Apr 09 2024 | 1.26 | -0.030 | -2.33% | 1.29 | 1.30 | 1.11 | 416.00 |
| Apr 08 2024 | 1.29 | 0.200 | 18.35% | 1.09 | 1.30 | 1.09 | 28.00 |
| Apr 07 2024 | 1.09 | 0.00 | 0.00% | 1.09 | 1.09 | 1.09 | 0.00 |
| Apr 06 2024 | 1.09 | -0.110 | -9.17% | 1.20 | 1.20 | 1.09 | 37.00 |
| Apr 05 2024 | 1.20 | 0.00 | 0.00% | 1.20 | 1.20 | 1.20 | 106.00 |
| Apr 04 2024 | 1.20 | 0.00 | 0.00% | 1.20 | 1.20 | 1.20 | 0.00 |
| Apr 03 2024 | 1.20 | -0.080 | -6.25% | 1.28 | 1.28 | 1.20 | 20.00 |
| Apr 02 2024 | 1.28 | 0.200 | 18.52% | 1.08 | 1.28 | 1.08 | 77.00 |
| Apr 01 2024 | 1.08 | -0.170 | -13.60% | 1.10 | 1.28 | 1.08 | 356.00 |
| Mar 31 2024 | 1.25 | 0.180 | 16.82% | 1.07 | 1.26 | 1.07 | 412.00 |
| Mar 30 2024 | 1.07 | -0.230 | -17.69% | 1.30 | 1.30 | 1.07 | 83.00 |
| Mar 29 2024 | 1.30 | 0.00 | 0.00% | 1.30 | 1.30 | 1.30 | 0.00 |
| Mar 28 2024 | 1.30 | 0.010 | 0.78% | 1.29 | 1.30 | 1.29 | 168.00 |
| Mar 27 2024 | 1.29 | 0.00 | 0.00% | 1.29 | 1.29 | 1.29 | 0.00 |
| Mar 26 2024 | 1.29 | 0.00 | 0.00% | 1.29 | 1.29 | 1.29 | 0.00 |
| Mar 25 2024 | 1.29 | -0.010 | -0.77% | 1.29 | 1.35 | 1.20 | 920.00 |
| Mar 24 2024 | 1.30 | 0.130 | 11.11% | 1.22 | 1.41 | 1.22 | 882.00 |
| Mar 23 2024 | 1.17 | 0.00 | 0.00% | 1.17 | 1.22 | 1.17 | 164.00 |
| Mar 22 2024 | 1.17 | -0.030 | -2.50% | 1.20 | 1.23 | 1.16 | 69.00 |
| Mar 21 2024 | 1.20 | -0.010 | -0.83% | 1.21 | 1.35 | 1.10 | 444.00 |
| Mar 20 2024 | 1.21 | 0.100 | 9.01% | 1.11 | 1.29 | 1.08 | 210.00 |
| Mar 19 2024 | 1.11 | -0.060 | -5.13% | 1.17 | 1.29 | 1.10 | 8,092.00 |
| Mar 18 2024 | 1.17 | -0.120 | -9.30% | 1.29 | 1.29 | 1.17 | 150.00 |
| Mar 17 2024 | 1.29 | 0.050 | 4.03% | 1.24 | 1.30 | 1.24 | 105.00 |
| Mar 16 2024 | 1.24 | -0.060 | -4.62% | 1.30 | 1.37 | 1.21 | 256.00 |
| Mar 15 2024 | 1.30 | -0.100 | -7.14% | 1.42 | 1.42 | 1.17 | 8,180.00 |
| Mar 14 2024 | 1.40 | -0.020 | -1.41% | 1.37 | 1.40 | 1.37 | 7,801.00 |
| Mar 13 2024 | 1.42 | 0.060 | 4.41% | 1.36 | 1.42 | 1.36 | 904.00 |
| Mar 12 2024 | 1.36 | 0.060 | 4.62% | 1.30 | 1.37 | 1.30 | 1,271.00 |
| Mar 11 2024 | 1.30 | -0.080 | -5.80% | 1.28 | 1.38 | 1.25 | 1,204.00 |
| Mar 10 2024 | 1.38 | 0.080 | 6.15% | 1.30 | 1.38 | 1.30 | 297.00 |
| Mar 09 2024 | 1.30 | -0.030 | -2.26% | 1.33 | 1.47 | 1.30 | 1,668.00 |
| Mar 08 2024 | 1.33 | -0.010 | -0.75% | 1.34 | 1.35 | 1.28 | 321.00 |
| Mar 07 2024 | 1.34 | 0.010 | 0.75% | 1.33 | 1.34 | 1.28 | 152.00 |
| Mar 06 2024 | 1.33 | 0.080 | 6.40% | 1.25 | 1.33 | 1.24 | 124.00 |
| Mar 05 2024 | 1.25 | -0.110 | -8.09% | 1.36 | 1.41 | 1.18 | 862.00 |
| Mar 04 2024 | 1.36 | 0.080 | 6.25% | 1.31 | 1.42 | 1.28 | 1,518.00 |
| Mar 03 2024 | 1.28 | -0.040 | -3.03% | 1.32 | 1.32 | 1.28 | 91.00 |
| Mar 02 2024 | 1.32 | -0.010 | -0.75% | 1.33 | 1.33 | 1.29 | 315.00 |
| Mar 01 2024 | 1.33 | -0.060 | -4.32% | 1.39 | 1.39 | 1.30 | 768.00 |
| Feb 29 2024 | 1.39 | 0.180 | 14.88% | 1.21 | 1.61 | 1.21 | 3,974.00 |
| Feb 28 2024 | 1.21 | 0.090 | 8.04% | 1.12 | 1.21 | 1.12 | 720.00 |
| Feb 27 2024 | 1.12 | 0.00 | 0.00% | 1.12 | 1.13 | 1.11 | 413.00 |
| Feb 26 2024 | 1.12 | 0.060 | 5.66% | 1.06 | 1.12 | 1.05 | 278.00 |
| Feb 25 2024 | 1.06 | 0.010 | 0.95% | 1.05 | 1.06 | 1.05 | 27.00 |
| Feb 24 2024 | 1.05 | 0.00 | 0.00% | 1.05 | 1.05 | 1.05 | 64.00 |
| Feb 23 2024 | 1.05 | -0.010 | -0.94% | 1.06 | 1.17 | 1.05 | 231.00 |
| Feb 22 2024 | 1.06 | 0.010 | 0.95% | 1.05 | 1.08 | 1.05 | 276.00 |
