Brussels - Delayed Quote
EUR
Nextensa NV/SA (NEXTA.BR)
45.71
-0.44
(-0.95%)
At close: October 30 at 5:35:07 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
46.49
46.49
45.01
45.71
45.71
1,901
Oct 29, 2026
46.32
46.49
46.12
46.15
46.15
1,838
Oct 28, 2026
46.00
46.01
46.00
46.01
46.01
349
Oct 27, 2026
46.32
46.40
46.00
46.00
46.00
4,795
Oct 26, 2026
46.20
46.65
46.13
46.35
46.35
1,078
Oct 23, 2026
46.05
46.35
46.05
46.15
46.15
2,393
Oct 22, 2026
46.05
46.33
46.00
46.33
46.33
906
Oct 21, 2026
45.84
46.35
45.84
46.30
46.30
1,641
Oct 20, 2026
45.00
45.50
44.90
45.50
45.50
569
Oct 19, 2026
44.40
44.80
44.40
44.80
44.80
184
Oct 16, 2026
44.23
44.40
44.14
44.40
44.40
1,859
Oct 15, 2026
43.80
44.17
43.80
44.17
44.17
195
Oct 14, 2026
43.85
44.10
43.85
44.10
44.10
194
Oct 13, 2026
44.10
44.10
43.60
43.85
43.85
2,219
Oct 12, 2026
43.83
44.00
43.81
43.99
43.99
334
Oct 9, 2026
43.60
43.85
43.60
43.85
43.85
1,767
Oct 8, 2026
43.90
43.90
43.65
43.65
43.65
233
Oct 7, 2026
44.00
44.14
43.50
43.72
43.72
1,260
Oct 6, 2026
44.00
46.00
44.00
44.13
44.13
2,122
Oct 5, 2026
43.80
44.00
43.80
44.00
44.00
2,137
Oct 2, 2026
43.95
44.15
43.60
43.60
43.60
662
Oct 1, 2026
44.00
44.35
43.95
44.35
44.35
569
Sep 30, 2026
44.17
44.28
44.00
44.00
44.00
669
Sep 29, 2026
44.18
44.87
44.15
44.20
44.20
911
Sep 28, 2026
44.81
45.05
44.00
44.16
44.16
4,241
Sep 25, 2026
45.42
45.50
45.00
45.30
45.30
864
Sep 24, 2026
45.57
45.57
45.50
45.50
45.50
76
Sep 23, 2026
45.66
45.99
45.50
45.56
45.56
269
Sep 22, 2026
45.64
45.64
45.60
45.60
45.60
95
Sep 21, 2026
46.08
46.19
45.51
45.51
45.51
441
Sep 18, 2026
46.19
46.19
46.10
46.10
46.10
157
Sep 17, 2026
46.20
46.35
46.20
46.35
46.35
1,961
Sep 16, 2026
46.47
46.60
46.40
46.40
46.40
396
Sep 15, 2026
46.50
46.60
46.48
46.55
46.55
1,775
Sep 14, 2026
46.49
46.60
46.48
46.60
46.60
493
Sep 11, 2026
46.10
46.50
46.10
46.49
46.49
470
Sep 10, 2026
46.15
46.60
46.15
46.50
46.50
4,640
Sep 9, 2026
46.40
46.79
46.10
46.60
46.60
2,834
Sep 8, 2026
46.30
46.45
46.30
46.45
46.45
93
Sep 7, 2026
46.22
46.22
46.08
46.20
46.20
2,090
Sep 4, 2026
46.80
46.83
46.56
46.83
46.83
218
Sep 3, 2026
46.32
46.85
46.32
46.80
46.80
1,270
Sep 2, 2026
46.24
46.40
46.24
46.30
46.30
488
Sep 1, 2026
46.40
46.40
46.00
46.00
46.00
320
Aug 31, 2026
46.01
46.32
46.01
46.32
46.32
168
Aug 28, 2026
46.00
46.30
46.00
46.00
46.00
89
Aug 27, 2026
46.03
46.15
45.51
45.51
45.51
1,778
Aug 26, 2026
46.04
46.10
45.90
46.00
46.00
1,509
Aug 25, 2026
46.44
46.60
45.85
45.85
45.85
860
Aug 24, 2026
46.29
46.30
46.16
46.17
46.17
551
Aug 21, 2026
46.10
46.24
46.10
46.10
46.10
208
Aug 20, 2026
46.24
46.24
46.10
46.20
46.20
1,072
Aug 19, 2026
46.17
46.24
46.10
46.20
46.20
556
Aug 18, 2026
46.10
46.24
46.10
46.20
46.20
13,207
Aug 17, 2026
45.80
46.15
45.80
46.10
46.10
531
Aug 14, 2026
45.32
46.15
45.32
46.00
46.00
83
Aug 13, 2026
44.96
45.99
44.96
45.60
45.60
1,430
Aug 12, 2026
45.06
46.24
45.06
46.24
46.24
342
Aug 11, 2026
44.70
45.00
44.70
44.95
44.95
306
Aug 10, 2026
44.99
44.99
44.70
44.70
44.70
13
Aug 7, 2026
45.00
45.00
44.63
44.63
44.63
35
Aug 6, 2026
44.60
44.99
44.40
44.99
44.99
377
Aug 5, 2026
44.60
44.76
44.60
44.60
44.60
133
Aug 4, 2026
44.60
44.85
44.60
44.85
44.85
438
Aug 3, 2026
45.00
45.15
44.60
44.60
44.60
496
Jul 31, 2026
44.70
45.20
44.60
44.99
44.99
1,263
Jul 30, 2026
44.76
44.76
44.70
44.70
44.70
63
Jul 29, 2026
44.76
45.17
44.30
44.83
44.83
1,015
Jul 28, 2026
45.60
45.60
44.90
44.95
44.95
537
Jul 27, 2026
45.80
45.80
45.45
45.74
45.74
247
Jul 24, 2026
46.24
46.24
45.80
46.00
46.00
53
Jul 23, 2026
45.80
46.31
45.80
46.31
46.31
71
Jul 22, 2026
45.85
46.00
45.70
45.80
45.80
97
Jul 21, 2026
45.70
45.70
45.70
45.70
45.70
-
Jul 20, 2026
45.00
45.70
45.00
45.70
45.70
494
Jul 17, 2026
45.65
45.70
44.00
44.06
44.06
706
Jul 16, 2026
45.60
45.60
45.60
45.60
45.60
73
Jul 15, 2026
46.20
46.20
45.50
45.50
45.50
233
Jul 14, 2026
46.20
46.20
46.10
46.10
46.10
371
Jul 13, 2026
46.51
46.51
46.20
46.20
46.20
691
Jul 10, 2026
47.00
47.00
46.90
47.00
47.00
2,562
Jul 9, 2026
46.80
47.07
46.80
46.80
46.80
128
Jul 8, 2026
47.10
47.10
46.67
46.85
46.85
1,541
Jul 7, 2026
47.25
47.25
47.25
47.25
47.25
-
Jul 6, 2026
46.42
47.25
46.40
47.25
47.25
1,694
Jul 3, 2026
46.30
46.50
46.27
46.32
46.32
706
Jul 2, 2026
46.15
46.24
46.12
46.24
46.24
576
Jul 1, 2026
46.00
46.44
46.00
46.44
46.44
154
Jun 30, 2026
45.40
45.80
45.40
45.70
45.70
564
Jun 29, 2026
45.85
46.00
45.85
45.90
45.90
1,085
Jun 26, 2026
45.99
45.99
45.40
45.50
45.50
1,114
Jun 25, 2026
46.32
46.50
46.00
46.00
46.00
379
Jun 24, 2026
47.31
47.31
46.32
46.32
46.32
741
Jun 23, 2026
47.31
47.31
47.30
47.31
47.31
594
Jun 22, 2026
46.38
47.85
46.12
47.30
47.30
1,559
Jun 19, 2026
46.60
46.60
46.38
46.47
46.47
325
Jun 18, 2026
46.80
46.80
46.70
46.70
46.70
564
Jun 17, 2026
47.00
47.00
46.80
46.80
46.80
59
Jun 16, 2026
47.99
47.99
47.00
47.00
47.00
153
Jun 15, 2026
47.20
47.20
46.80
46.80
46.80
1,219
Jun 12, 2026
48.33
48.33
47.21
47.76
47.76
1,071
Jun 11, 2026
48.28
48.90
47.96
48.90
48.90
1,327
Jun 10, 2026
47.80
48.10
47.80
48.00
48.00
414
Jun 9, 2026
47.99
48.02
47.81
48.02
48.02
1,186
Jun 8, 2026
46.90
47.95
46.90
47.70
47.70
1,108
Jun 5, 2026
45.90
46.90
45.33
46.80
46.80
7,273
Jun 4, 2026
46.09
46.10
45.92
46.03
46.03
1,028
Jun 3, 2026
45.82
46.10
45.82
45.82
45.82
398
Jun 2, 2026
46.28
46.28
45.82
45.82
45.82
838
Jun 1, 2026
46.14
46.50
45.99
45.99
45.99
1,712
May 29, 2026
46.46
47.10
45.54
46.20
46.20
1,207
May 28, 2026
46.50
46.75
46.37
46.75
46.75
572
May 27, 2026
46.01
46.60
46.00
46.50
46.50
1,025
May 26, 2026
46.00
46.25
46.00
46.10
46.10
110
May 25, 2026
46.20
46.20
45.50
45.50
45.50
384
May 22, 2026
46.05
46.05
46.00
46.00
46.00
328
May 21, 2026
46.59
46.60
45.51
45.51
45.51
608
May 20, 2026
46.15
46.60
46.15
46.60
46.60
104
May 19, 2026
1
Dividend
Dividends on any given ex-date include regular and any special dividends
May 19, 2026
46.50
46.84
46.00
46.39
46.39
445
May 18, 2026
47.25
47.28
46.90
46.90
45.90
373
May 15, 2026
47.20
47.20
47.20
47.20
46.19
15
May 14, 2026
45.99
47.30
45.99
47.29
46.28
867
May 13, 2026
46.56
46.79
46.56
46.63
45.64
238
May 12, 2026
45.81
46.79
45.81
46.00
45.02
188
May 11, 2026
45.81
45.81
45.81
45.81
44.83
384
May 8, 2026
47.00
47.00
45.80
45.81
44.83
1,909
May 7, 2026
47.00
47.15
47.00
47.05
46.05
107
May 6, 2026
47.29
47.49
47.01
47.10
46.10
1,157
May 5, 2026
46.91
47.10
46.90
46.91
45.91
170
May 4, 2026
46.60
47.00
46.60
47.00
46.00
746
Apr 30, 2026
46.99
47.00
46.94
46.94
45.94
337
Apr 29, 2026
46.59
46.80
46.58
46.75
45.75
75
Apr 28, 2026
46.55
46.55
46.55
46.55
45.56
45
Apr 27, 2026
46.54
46.55
46.54
46.55
45.56
137
Apr 24, 2026
46.45
47.20
46.45
46.55
45.56
545
Apr 23, 2026
46.74
46.74
46.46
46.46
45.46
248
Apr 22, 2026
46.50
46.55
46.45
46.45
45.46
429
Apr 21, 2026
46.47
46.60
46.47
46.47
45.48
434
Apr 20, 2026
46.75
46.75
46.47
46.47
45.47
478
Apr 17, 2026
47.19
47.19
46.80
47.10
46.09
713
Apr 16, 2026
46.56
46.56
46.56
46.56
45.56
81
Apr 15, 2026
46.65
47.00
46.50
46.50
45.51
1,010
Apr 14, 2026
46.50
46.50
46.30
46.49
45.50
157
Apr 13, 2026
46.21
46.45
46.21
46.45
45.46
328
Apr 10, 2026
46.00
46.49
46.00
46.29
45.31
307
Apr 9, 2026
46.26
46.30
46.01
46.30
45.31
507
Apr 8, 2026
46.80
46.80
46.03
46.60
45.60
983
Apr 7, 2026
45.51
46.90
45.51
46.16
45.18
1,349
Apr 2, 2026
45.50
45.50
44.70
45.30
44.33
2,253
Apr 1, 2026
44.60
46.60
44.00
46.60
45.61
2,275
Mar 31, 2026
44.00
44.00
43.60
44.00
43.06
591
Mar 30, 2026
43.70
43.90
43.65
43.70
42.77
208
Mar 27, 2026
43.60
43.70
43.60
43.60
42.67
170
Mar 26, 2026
43.40
43.40
43.00
43.40
42.47
198
Mar 25, 2026
43.60
43.60
42.90
43.40
42.47
1,246
Mar 24, 2026
43.70
43.70
43.00
43.40
42.47
748
Mar 23, 2026
44.30
44.50
42.50
42.90
41.99
6,967
Mar 20, 2026
46.20
46.20
45.00
45.00
44.04
1,740
Mar 19, 2026
46.80
47.00
46.10
46.10
45.12
2,818
Mar 18, 2026
46.50
47.10
46.50
46.70
45.70
375
Mar 17, 2026
46.00
46.40
46.00
46.10
45.12
387
Mar 16, 2026
46.60
46.60
45.90
45.90
44.92
231
Mar 13, 2026
45.50
46.00
45.40
45.60
44.63
399
Mar 12, 2026
45.30
46.40
45.25
45.50
44.53
2,045
Mar 11, 2026
44.60
45.30
44.60
45.20
44.24
407
Mar 10, 2026
44.00
44.00
43.60
43.60
42.67
628
Mar 9, 2026
45.90
45.90
43.90
43.90
42.96
1,791
Mar 6, 2026
46.70
46.70
46.10
46.10
45.12
721
Mar 5, 2026
47.70
47.70
47.00
47.00
46.00
2,172
Mar 4, 2026
47.80
47.80
47.00
47.40
46.39
793
Mar 3, 2026
48.90
48.90
47.80
47.80
46.78
2,415
Mar 2, 2026
48.60
48.90
48.20
48.60
47.56
1,926
Feb 27, 2026
47.00
48.00
47.00
47.90
46.88
1,639
Feb 26, 2026
47.00
47.00
47.00
47.00
46.00
798
Feb 25, 2026
46.00
47.00
45.90
47.00
46.00
2,521
Feb 24, 2026
45.90
45.90
45.40
45.90
44.92
1,538
Feb 23, 2026
45.90
45.90
45.50
45.80
44.82
1,028
Feb 20, 2026
46.00
46.00
45.60
45.90
44.92
1,682
Feb 19, 2026
45.60
46.20
45.60
45.80
44.82
1,389
Feb 18, 2026
45.10
46.20
45.10
45.20
44.24
2,104
Feb 17, 2026
45.90
46.20
45.80
46.00
45.02
4,534
Feb 16, 2026
45.30
45.90
45.30
45.90
44.92
1,559
Feb 13, 2026
45.20
45.50
44.70
45.10
44.14
3,478
Feb 12, 2026
43.60
45.30
43.60
44.80
43.84
3,799
Feb 11, 2026
43.80
44.00
43.30
43.40
42.47
4,900
Feb 10, 2026
43.00
43.90
43.00
43.90
42.96
1,758
Feb 9, 2026
43.10
43.40
43.10
43.30
42.38
999
Feb 6, 2026
42.90
43.00
42.90
43.00
42.08
153
Feb 5, 2026
43.00
43.00
42.90
42.90
41.99
71
Feb 4, 2026
43.10
43.20
43.10
43.10
42.18
195
Feb 3, 2026
43.60
43.60
43.00
43.10
42.18
980
Feb 2, 2026
42.60
43.60
42.60
43.40
42.47
1,886
Jan 30, 2026
42.80
43.00
42.60
42.60
41.69
1,526
Jan 29, 2026
43.60
43.60
42.50
42.80
41.89
3,133
Jan 28, 2026
43.60
43.90
43.60
43.60
42.67
1,686
Jan 27, 2026
43.70
44.00
43.70
43.80
42.87
401
Jan 26, 2026
43.80
44.00
43.30
43.60
42.67
1,571
Jan 23, 2026
43.50
43.80
43.00
43.10
42.18
759
Jan 22, 2026
44.00
44.00
43.30
43.90
42.96
1,141
Jan 21, 2026
43.70
43.70
43.40
43.70
42.77
178
Jan 20, 2026
43.80
43.80
43.70
43.70
42.77
834
Jan 19, 2026
44.50
44.50
43.80
43.90
42.96
1,456
Jan 16, 2026
44.80
44.80
44.30
44.30
43.36
1,345
Jan 15, 2026
45.60
46.20
44.10
44.80
43.84
4,204
Jan 14, 2026
46.60
46.60
45.60
45.60
44.63
1,836
Jan 13, 2026
46.60
46.60
46.00
46.30
45.31
1,695
Jan 12, 2026
46.30
46.60
45.50
45.50
44.53
2,675
Jan 9, 2026
44.80
46.30
44.80
46.30
45.31
4,314
Jan 8, 2026
44.10
44.50
44.10
44.30
43.36
1,832
Jan 7, 2026
44.20
44.20
44.00
44.00
43.06
936
Jan 6, 2026
43.40
44.20
43.40
43.60
42.67
1,693
Jan 5, 2026
42.60
43.00
42.10
43.00
42.08
2,301
Jan 2, 2026
42.40
42.50
42.10
42.40
41.50
550
Dec 31, 2025
42.90
42.90
42.10
42.70
41.79
2,272
Dec 30, 2025
42.20
42.50
42.10
42.20
41.30
907
Dec 29, 2025
42.30
42.60
42.10
42.20
41.30
1,044
Dec 24, 2025
42.10
42.10
42.00
42.10
41.20
1,050
Dec 23, 2025
42.30
42.40
42.00
42.10
41.20
785
Dec 22, 2025
42.50
42.50
42.00
42.30
41.40
1,193
Dec 19, 2025
42.70
42.90
42.50
42.50
41.59
1,304
Dec 18, 2025
42.50
42.70
42.30
42.60
41.69
1,844
Dec 17, 2025
42.50
42.50
42.50
42.50
41.59
185
Dec 16, 2025
42.60
42.60
42.60
42.60
41.69
-
Dec 15, 2025
42.80
43.20
42.60
42.60
41.69
764
Dec 12, 2025
42.60
42.70
42.50
42.60
41.69
1,266
Dec 11, 2025
42.60
42.60
42.60
42.60
41.69
463
Dec 10, 2025
43.00
43.20
42.80
43.10
42.18
486
Dec 9, 2025
42.80
43.00
42.80
42.80
41.89
288
Dec 8, 2025
43.70
43.70
43.10
43.10
42.18
849
Dec 5, 2025
43.90
43.90
43.40
43.80
42.87
371
Dec 4, 2025
42.70
43.60
42.70
43.60
42.67
1,605
Dec 3, 2025
42.50
42.70
42.40
42.70
41.79
1,333
Dec 2, 2025
43.00
43.00
42.40
42.40
41.50
1,985
Dec 1, 2025
43.50
43.80
43.00
43.00
42.08
1,467
Nov 28, 2025
42.80
43.00
42.80
43.00
42.08
878
Nov 27, 2025
43.10
43.10
42.70
42.70
41.79
978
Nov 26, 2025
43.30
43.90
43.00
43.30
42.38
1,799
Nov 25, 2025
42.70
44.10
42.70
43.30
42.38
2,957
Nov 24, 2025
43.10
43.10
41.80
42.80
41.89
2,755
Nov 21, 2025
42.00
43.00
42.00
43.00
42.08
1,882
Nov 20, 2025
42.00
42.50
41.80
42.40
41.50
825
Nov 19, 2025
41.30
41.90
41.30
41.40
40.52
370
Nov 18, 2025
41.80
41.80
41.70
41.70
40.81
395
Nov 17, 2025
41.90
42.00
41.50
41.80
40.91
2,112
Nov 14, 2025
41.00
41.80
41.00
41.80
40.91
3,111
Nov 13, 2025
40.80
41.00
40.80
40.80
39.93
21,712
Nov 12, 2025
40.80
40.80
40.30
40.80
39.93
1,096
Nov 11, 2025
40.80
40.80
40.20
40.30
39.44
927
Nov 10, 2025
40.80
41.00
40.50
40.80
39.93
857
Nov 7, 2025
41.00
41.00
40.80
40.80
39.93
416
Nov 6, 2025
40.50
41.00
40.50
41.00
40.13
992
Nov 5, 2025
40.40
40.80
40.40
40.50
39.64
710
Nov 4, 2025
41.10
41.10
40.20
40.20
39.34
1,080
Nov 3, 2025
40.80
41.20
40.70
40.70
39.83
1,802
Oct 31, 2025
41.20
41.20
40.70
40.70
39.83
625
Oct 30, 2025
40.20
41.00
40.20
41.00
40.13
450
