Nextensa SA (NEXTA)
EU
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.1 | 4.97630331754 | 42.2 | 44.8 | 41.7 | 1057 | 43.24685356 | DE |
| 4 | 5.9 | 15.3645833333 | 38.4 | 44.8 | 35.7 | 2144 | 39.31325147 | DE |
| 12 | 1.3 | 3.02325581395 | 43 | 44.8 | 35.7 | 1466 | 40.31209455 | DE |
| 26 | -0.1 | -0.225225225225 | 44.4 | 45.15 | 35.7 | 1320 | 41.75494603 | DE |
| 52 | -4.9 | -9.9593495935 | 49.2 | 50.2 | 35.7 | 1271 | 43.54872357 | DE |
| 156 | -31.6 | -41.6337285903 | 75.9 | 79.6 | 35.7 | 2364 | 49.93426607 | DE |
| 260 | -28.1 | -38.8121546961 | 72.4 | 79.6 | 35.7 | 2367 | 50.76939088 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736184600 | 44.3 | 0.7 | 1.61 | 44 | 44.8 | 44 | 1029 |
| 1735925400 | 43.6 | 0.4 | 0.93 | 43.8 | 44.65 | 43.6 | 1891 |
| 1735839000 | 43.2 | 0.35 | 0.82 | 43.1 | 43.8 | 43 | 519 |
| 1735666200 | 42.85 | -0.05 | -0.12 | 42.9 | 42.9 | 41.9 | 265 |
| 1735579800 | 42.9 | 1.25 | 3.00 | 42.2 | 43.15 | 41.7 | 1552 |
| 1735320600 | 41.65 | -0.25 | -0.60 | 42 | 42.35 | 41.55 | 2338 |
| 1735061400 | 41.9 | 0.2 | 0.48 | 42 | 42.3 | 41.35 | 2051 |
| 1734975000 | 41.7 | 5.2 | 14.25 | 38 | 42.2 | 37.95 | 8492 |
| 1734715800 | 36.5 | 0.45 | 1.25 | 36 | 36.5 | 35.8 | 869 |
| 1734629400 | 36.05 | -0.1 | -0.28 | 36.2 | 36.5 | 35.7 | 2031 |
| 1734543000 | 36.15 | 0.15 | 0.42 | 36.05 | 36.85 | 36.05 | 2220 |
| 1734456600 | 36 | -0.95 | -2.57 | 37.25 | 37.25 | 36 | 3032 |
| 1734370200 | 36.95 | 0.05 | 0.14 | 37.45 | 37.5 | 36.8 | 4672 |
| 1734111000 | 36.9 | -1.25 | -3.28 | 38 | 38 | 36.55 | 2704 |
| 1734024600 | 38.15 | 0.15 | 0.39 | 38 | 38.15 | 37.95 | 1875 |
| 1733938200 | 38 | -0.4 | -1.04 | 38.3 | 38.4 | 38 | 561 |
| 1733851800 | 38.4 | -0.55 | -1.41 | 38.5 | 38.75 | 38.4 | 983 |
| 1733765400 | 38.95 | 0.15 | 0.39 | 38.4 | 38.95 | 38.4 | 390 |
| 1733506200 | 38.8 | -0.1 | -0.26 | 38.9 | 39.2 | 38.2 | 4110 |
| 1733419800 | 38.9 | -0.2 | -0.51 | 39 | 39.45 | 38.75 | 1249 |
| 1733333400 | 39.1 | -0.45 | -1.14 | 39.2 | 39.8 | 39 | 1084 |
| 1733247000 | 39.55 | -0.45 | -1.13 | 39.65 | 40.4 | 39.2 | 563 |
| 1733160600 | 40 | -0.1 | -0.25 | 40 | 40 | 40 | 670 |
| 1732901400 | 40.1 | 0 | 0.00 | 40.1 | 40.1 | 40.1 | 195 |
| 1732815000 | 40.1 | 1.1 | 2.82 | 40 | 40.1 | 40 | 1390 |
| 1732728600 | 39 | -0.4 | -1.02 | 39.4 | 39.65 | 39 | 733 |
| 1732642200 | 39.4 | -1.2 | -2.96 | 41.2 | 41.2 | 39.3 | 2576 |
| 1732555800 | 40.6 | -0.4 | -0.98 | 40.85 | 41.5 | 40.6 | 2186 |
| 1732296600 | 41 | 0.35 | 0.86 | 40.7 | 41.6 | 40.7 | 1082 |
| 1732210200 | 40.65 | -0.5 | -1.22 | 41 | 41 | 40.65 | 1589 |
| 1732123800 | 41.15 | 0.5 | 1.23 | 40.7 | 41.4 | 40.7 | 1416 |
| 1732037400 | 40.65 | -1.35 | -3.21 | 42 | 42 | 40.65 | 2845 |
| 1731951000 | 42 | 0.45 | 1.08 | 41.6 | 42.4 | 41.6 | 1544 |
| 1731691800 | 41.55 | -0.05 | -0.12 | 42.1 | 42.1 | 41.55 | 1246 |
| 1731605400 | 41.6 | -0.6 | -1.42 | 41.6 | 42.35 | 41.6 | 1090 |
| 1731519000 | 42.2 | 0 | 0.00 | 42.2 | 42.2 | 42.2 | 0 |
| 1731432600 | 42.2 | -0.7 | -1.63 | 42.3 | 42.3 | 42 | 1025 |
| 1731346200 | 42.9 | 0.75 | 1.78 | 42.4 | 42.9 | 42.3 | 130 |
| 1731087000 | 42.15 | -0.3 | -0.71 | 42.9 | 42.9 | 42.1 | 477 |
| 1731000600 | 42.45 | 0.35 | 0.83 | 42.2 | 42.5 | 42.05 | 1376 |
| 1730914200 | 42.1 | 0 | 0.00 | 42.3 | 42.3 | 42.05 | 637 |
| 1730827800 | 42.1 | -0.3 | -0.71 | 42.2 | 42.3 | 42.1 | 423 |
| 1730741400 | 42.4 | -0.05 | -0.12 | 42.5 | 42.5 | 42.15 | 518 |
| 1730482200 | 42.45 | 0.05 | 0.12 | 42.4 | 42.45 | 42.05 | 376 |
| 1730395800 | 42.4 | 0.1 | 0.24 | 42.3 | 42.55 | 42.1 | 816 |
| 1730309400 | 42.3 | -0.4 | -0.94 | 42.3 | 42.5 | 42.1 | 2040 |
| 1730223000 | 42.7 | 0.1 | 0.23 | 42.55 | 42.75 | 42.2 | 798 |
| 1730136600 | 42.6 | -0.2 | -0.47 | 42.8 | 42.8 | 42.15 | 938 |
| 1729873800 | 42.8 | 0.65 | 1.54 | 42.15 | 42.8 | 42.15 | 206 |
| 1729787400 | 42.15 | -0.15 | -0.35 | 42.25 | 42.4 | 42.15 | 1155 |
| 1729701000 | 42.3 | 0 | 0.00 | 42.55 | 42.55 | 42.3 | 73 |
| 1729614600 | 42.3 | -0.1 | -0.24 | 42.55 | 42.95 | 42.3 | 1618 |
| 1729528200 | 42.4 | -0.1 | -0.24 | 42.5 | 42.5 | 42.4 | 904 |
| 1729269000 | 42.5 | -0.1 | -0.23 | 42.5 | 42.95 | 42.35 | 396 |
| 1729182600 | 42.6 | 0.05 | 0.12 | 42.25 | 42.8 | 42.25 | 1387 |
| 1729096200 | 42.55 | -0.4 | -0.93 | 42.95 | 42.95 | 42.5 | 292 |
| 1729009800 | 42.95 | 0.1 | 0.23 | 42.95 | 42.95 | 42.5 | 1367 |
| 1728923400 | 42.85 | 0.3 | 0.71 | 43 | 43 | 42.3 | 920 |
| 1728664200 | 42.55 | 0.3 | 0.71 | 42.45 | 42.9 | 42.2 | 931 |
| 1728577800 | 42.25 | 0 | 0.00 | 42.25 | 42.25 | 42.25 | 0 |
| 1728491400 | 42.25 | 1.15 | 2.80 | 40.4 | 42.5 | 40.4 | 2793 |
| 1728405000 | 41.1 | -1.85 | -4.31 | 42.8 | 43 | 40.2 | 3723 |
| 1728318600 | 42.95 | -0.45 | -1.04 | 43.4 | 44.1 | 42.5 | 3033 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
