Nextensa SA (NEXTA)
EU
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.15 | -2.68065268065 | 42.9 | 42.9 | 41.5 | 829 | 42.17253436 | DE |
| 4 | -1.25 | -2.90697674419 | 43 | 44.45 | 41.5 | 690 | 42.97890178 | DE |
| 12 | -6.25 | -13.0208333333 | 48 | 50.2 | 41.5 | 1113 | 45.89241133 | DE |
| 26 | -4.05 | -8.84279475983 | 45.8 | 50.2 | 41.5 | 1200 | 45.18124987 | DE |
| 52 | -4.9 | -10.5037513398 | 46.65 | 50.9 | 41.5 | 1376 | 46.62225642 | DE |
| 156 | -30.65 | -42.3342541436 | 72.4 | 79.6 | 37.05 | 2539 | 51.60317129 | DE |
| 260 | -30.65 | -42.3342541436 | 72.4 | 79.6 | 37.05 | 2539 | 51.60317129 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 41.75 | -0.25 | -0.60 | 42 | 42 | 41.5 | 505 |
| 1721925000 | 42 | -0.25 | -0.59 | 42.25 | 42.45 | 42 | 1598 |
| 1721838600 | 42.25 | -0.25 | -0.59 | 42.6 | 42.6 | 42.25 | 397 |
| 1721752200 | 42.5 | 0.25 | 0.59 | 42.5 | 42.5 | 42.3 | 149 |
| 1721665800 | 42.25 | -0.5 | -1.17 | 42.8 | 42.8 | 42.15 | 1921 |
| 1721406600 | 42.75 | 0 | 0.00 | 42.9 | 42.9 | 42.75 | 82 |
| 1721320200 | 42.75 | -0.65 | -1.50 | 43.15 | 43.15 | 42.6 | 828 |
| 1721233800 | 43.4 | 0.15 | 0.35 | 43.25 | 43.4 | 43.1 | 281 |
| 1721147400 | 43.25 | 0.25 | 0.58 | 43.1 | 43.25 | 43.05 | 123 |
| 1721061000 | 43 | -0.75 | -1.71 | 43.75 | 43.75 | 42.85 | 348 |
| 1720801800 | 43.75 | 0.85 | 1.98 | 42.4 | 43.75 | 42.4 | 1019 |
| 1720715400 | 42.9 | 0.65 | 1.54 | 43.05 | 43.1 | 42.7 | 168 |
| 1720629000 | 42.25 | 0.1 | 0.24 | 42.2 | 42.25 | 42.15 | 260 |
| 1720542600 | 42.15 | -1.15 | -2.66 | 43.15 | 43.15 | 42.05 | 1207 |
| 1720456200 | 43.3 | -0.1 | -0.23 | 44.4 | 44.4 | 42.65 | 681 |
| 1720197000 | 43.4 | 0.2 | 0.46 | 43.4 | 43.45 | 43.4 | 300 |
| 1720110600 | 43.2 | 0 | 0.00 | 43.5 | 44.2 | 43.2 | 735 |
| 1720024200 | 43.2 | -0.8 | -1.82 | 44 | 44.45 | 43.2 | 550 |
| 1719937800 | 44 | 0 | 0.00 | 44.4 | 44.45 | 44 | 1183 |
| 1719851400 | 44 | 0.5 | 1.15 | 44 | 44.4 | 43.95 | 1862 |
| 1719592200 | 43.5 | 0.85 | 1.99 | 43 | 43.5 | 43 | 103 |
| 1719505800 | 42.65 | 0 | 0.00 | 43.55 | 43.55 | 42.65 | 62 |
| 1719419400 | 42.65 | -0.1 | -0.23 | 42.8 | 43 | 42.4 | 3272 |
| 1719333000 | 42.75 | 0.4 | 0.94 | 42.45 | 42.85 | 42.4 | 1341 |
| 1719246600 | 42.35 | 0.35 | 0.83 | 42.1 | 42.55 | 42.1 | 1326 |
| 1718987400 | 42 | -0.5 | -1.18 | 42.65 | 42.65 | 42 | 1061 |
| 1718901000 | 42.5 | -0.1 | -0.23 | 42.6 | 43.05 | 42.45 | 445 |
| 1718814600 | 42.6 | -1.3 | -2.96 | 43.25 | 43.25 | 42.6 | 1273 |
| 1718728200 | 43.9 | 0.35 | 0.80 | 43.55 | 44 | 43.2 | 595 |
| 1718641800 | 43.55 | -0.8 | -1.80 | 45 | 45 | 43.55 | 1095 |
| 1718382600 | 44.35 | -0.5 | -1.11 | 44.25 | 44.5 | 43.85 | 1464 |
| 1718296200 | 44.85 | -0.15 | -0.33 | 45 | 45.95 | 44.05 | 3375 |
| 1718209800 | 45 | -1.05 | -2.28 | 46.05 | 46.1 | 45 | 1299 |
| 1718123400 | 46.05 | -0.75 | -1.60 | 47.4 | 47.4 | 46.05 | 1312 |
| 1718037000 | 46.8 | -0.2 | -0.43 | 46.8 | 46.8 | 46.8 | 186 |
| 1717777800 | 47 | -0.5 | -1.05 | 47.65 | 48 | 47 | 839 |
| 1717691400 | 47.5 | -0.5 | -1.04 | 48 | 48 | 47.5 | 1996 |
| 1717605000 | 48 | 0 | 0.00 | 48.5 | 48.5 | 48 | 717 |
| 1717518600 | 48 | -0.55 | -1.13 | 48.45 | 48.7 | 48 | 817 |
| 1717432200 | 48.55 | 0.3 | 0.62 | 48.45 | 48.55 | 48.45 | 495 |
| 1717173000 | 48.25 | 0.15 | 0.31 | 48.2 | 48.25 | 48.2 | 766 |
| 1717086600 | 48.1 | -0.05 | -0.10 | 48.3 | 48.3 | 48.05 | 865 |
| 1717000200 | 48.15 | -0.1 | -0.21 | 48.3 | 48.5 | 48.15 | 1300 |
| 1716913800 | 48.25 | -0.2 | -0.41 | 48.2 | 48.45 | 48.2 | 412 |
| 1716827400 | 48.45 | 0.35 | 0.73 | 48.15 | 48.5 | 48.05 | 2222 |
| 1716568200 | 48.1 | 0.1 | 0.21 | 48.2 | 48.2 | 48 | 923 |
| 1716481800 | 48 | -1.7 | -3.42 | 48.4 | 48.6 | 48 | 1220 |
| 1716395400 | 49.7 | 0.2 | 0.40 | 49.6 | 50.2 | 49.55 | 2766 |
| 1716309000 | 49.5 | 0.8 | 1.64 | 48.9 | 49.9 | 48.7 | 4265 |
| 1716222600 | 48.7 | 0.4 | 0.83 | 48.85 | 48.9 | 48.7 | 331 |
| 1715963400 | 48.3 | 0.05 | 0.10 | 48.5 | 48.75 | 48.25 | 625 |
| 1715877000 | 48.25 | 0 | 0.00 | 48.25 | 48.4 | 48.25 | 392 |
| 1715790600 | 48.25 | 0 | 0.00 | 48.55 | 48.9 | 48.25 | 2425 |
| 1715704200 | 48.25 | -0.15 | -0.31 | 48.45 | 48.45 | 48.25 | 280 |
| 1715617800 | 48.4 | 0.1 | 0.21 | 48.3 | 48.4 | 48.05 | 4401 |
| 1715358600 | 48.3 | 0.1 | 0.21 | 48.5 | 48.5 | 48.2 | 449 |
| 1715272200 | 48.2 | 0.05 | 0.10 | 48 | 48.5 | 48 | 453 |
| 1715185800 | 48.15 | 0 | 0.00 | 48.15 | 48.15 | 48.15 | 0 |
| 1715099400 | 48.15 | 0.5 | 1.05 | 47.65 | 48.2 | 47.65 | 505 |
| 1715013000 | 47.65 | 0.25 | 0.53 | 47.45 | 48.5 | 47.45 | 1847 |
| 1714753800 | 47.4 | 0 | 0.00 | 48 | 48 | 47.4 | 717 |
| 1714667400 | 47.4 | 0.05 | 0.11 | 47.6 | 47.6 | 47.4 | 1503 |
| 1714494600 | 47.35 | 0.35 | 0.74 | 47.45 | 47.45 | 47 | 275 |
| 1714408200 | 47 | 0.45 | 0.97 | 46.75 | 47 | 46.75 | 638 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
