Milan - Delayed Quote
EUR
Next Geosolutions Europe SpA (NXT.MI)
16.05
+0.05
(+0.31%)
At close: October 30 at 5:35:25 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
16.00
16.05
16.00
16.05
16.05
8,250
Oct 29, 2026
16.05
16.05
16.00
16.00
16.00
9,500
Oct 28, 2026
16.00
16.00
15.95
16.00
16.00
74,250
Oct 27, 2026
16.00
16.00
16.00
16.00
16.00
7,250
Oct 26, 2026
15.95
16.05
15.95
16.00
16.00
10,750
Oct 23, 2026
16.00
16.00
15.90
16.00
16.00
74,750
Oct 22, 2026
16.00
16.00
15.95
16.00
16.00
43,250
Oct 21, 2026
15.90
16.00
15.90
16.00
16.00
64,500
Oct 20, 2026
16.00
16.00
15.90
16.00
16.00
12,250
Oct 19, 2026
15.95
16.00
15.90
16.00
16.00
38,500
Oct 16, 2026
15.90
15.95
15.90
15.95
15.95
24,500
Oct 15, 2026
15.90
15.95
15.85
15.95
15.95
35,750
Oct 14, 2026
15.95
15.95
15.95
15.95
15.95
16,000
Oct 13, 2026
15.90
15.95
15.85
15.95
15.95
25,500
Oct 12, 2026
15.95
16.00
15.85
15.90
15.90
59,250
Oct 9, 2026
15.85
15.95
15.85
15.90
15.90
49,000
Oct 8, 2026
15.85
15.95
15.85
15.95
15.95
42,500
Oct 7, 2026
15.90
15.95
15.85
15.95
15.95
43,250
Oct 6, 2026
15.90
15.95
15.85
15.90
15.90
24,750
Oct 5, 2026
15.85
15.95
15.85
15.90
15.90
23,750
Oct 2, 2026
15.85
15.95
15.85
15.85
15.85
34,250
Oct 1, 2026
15.85
15.90
15.85
15.90
15.90
23,500
Sep 30, 2026
15.75
15.90
15.75
15.90
15.90
47,000
Sep 29, 2026
15.75
15.85
15.75
15.75
15.75
25,000
Sep 28, 2026
15.75
15.80
15.75
15.80
15.80
27,750
Sep 25, 2026
15.80
15.80
15.75
15.75
15.75
35,750
Sep 24, 2026
15.75
15.80
15.75
15.75
15.75
32,000
Sep 23, 2026
15.80
15.85
15.75
15.80
15.80
29,250
Sep 22, 2026
15.75
15.80
15.75
15.80
15.80
25,000
Sep 21, 2026
15.70
15.80
15.70
15.80
15.80
330,000
Sep 18, 2026
15.70
15.75
15.70
15.70
15.70
432,000
Sep 17, 2026
15.70
15.75
15.70
15.75
15.75
132,000
Sep 16, 2026
15.70
15.75
15.70
15.75
15.75
64,000
Sep 15, 2026
15.65
15.75
15.65
15.70
15.70
220,000
Sep 14, 2026
15.65
15.70
15.65
15.65
15.65
27,000
Sep 11, 2026
15.70
15.70
15.65
15.70
15.70
42,500
Sep 10, 2026
15.65
15.75
15.65
15.65
15.65
18,000
Sep 9, 2026
15.75
15.75
15.65
15.65
15.65
151,000
Sep 8, 2026
15.75
15.75
15.70
15.70
15.70
46,500
Sep 7, 2026
15.75
15.75
15.70
15.75
15.75
62,750
Sep 4, 2026
15.70
15.75
15.70
15.70
15.70
37,750
Sep 3, 2026
15.70
15.75
15.70
15.70
15.70
35,000
Sep 2, 2026
15.75
15.75
15.70
15.70
15.70
3,500
Sep 1, 2026
15.75
15.75
15.70
15.75
15.75
144,750
Aug 31, 2026
15.75
15.75
15.75
15.75
15.75
4,750
Aug 28, 2026
15.75
15.80
15.75
15.75
15.75
35,250
Aug 27, 2026
15.75
15.85
15.75
15.75
15.75
3,250
Aug 26, 2026
15.80
15.80
15.75
15.75
15.75
49,000
Aug 25, 2026
15.75
15.80
15.75
15.75
15.75
7,750
Aug 24, 2026
15.75
15.75
15.75
15.75
15.75
2,750
Aug 21, 2026
15.75
15.80
15.75
15.75
15.75
4,750
Aug 20, 2026
15.80
15.80
15.75
15.75
15.75
4,750
Aug 19, 2026
15.75
15.75
15.75
15.75
15.75
68,750
Aug 18, 2026
15.75
15.75
15.75
15.75
15.75
12,250
Aug 17, 2026
15.75
15.80
15.70
15.75
15.75
169,500
Aug 14, 2026
15.75
15.80
15.75
15.80
15.80
75,500
Aug 13, 2026
15.85
15.85
15.75
15.75
15.75
74,750
Aug 12, 2026
15.75
15.85
15.75
15.85
15.85
32,750
Aug 11, 2026
15.75
15.80
15.75
15.80
15.80
7,000
Aug 10, 2026
15.80
15.80
15.75
15.75
15.75
40,250
Aug 7, 2026
15.80
15.80
15.75
15.75
15.75
45,250
Aug 6, 2026
15.80
15.80
15.75
15.75
15.75
43,250
Aug 5, 2026
15.75
15.85
15.75
15.75
15.75
19,250
Aug 4, 2026
15.75
15.80
15.75
15.75
15.75
44,500
Aug 3, 2026
15.75
15.80
15.75
15.75
15.75
35,750
Jul 31, 2026
15.75
15.80
15.75
15.80
15.80
40,750
Jul 30, 2026
15.75
15.80
15.75
15.80
15.80
273,500
Jul 29, 2026
15.80
15.80
15.75
15.75
15.75
77,250
Jul 28, 2026
15.80
15.85
15.75
15.80
15.80
74,250
Jul 27, 2026
15.75
15.80
15.75
15.80
15.80
22,250
Jul 24, 2026
15.75
15.80
15.70
15.75
15.75
22,000
Jul 23, 2026
15.80
15.80
15.65
15.70
15.70
205,500
Jul 22, 2026
15.85
15.85
15.75
15.75
15.75
12,250
Jul 21, 2026
15.85
15.90
15.80
15.85
15.85
20,500
Jul 20, 2026
15.85
15.85
15.80
15.80
15.80
59,750
Jul 17, 2026
15.85
15.90
15.80
15.85
15.85
46,500
Jul 16, 2026
15.85
15.95
15.85
15.90
15.90
56,750
Jul 15, 2026
15.80
15.90
15.80
15.85
15.85
37,250
Jul 14, 2026
15.85
15.90
15.85
15.85
15.85
48,000
Jul 13, 2026
15.80
15.85
15.80
15.80
15.80
28,500
Jul 10, 2026
15.85
15.85
15.80
15.80
15.80
40,500
Jul 9, 2026
15.85
15.85
15.75
15.85
15.85
165,250
Jul 8, 2026
15.90
15.95
15.80
15.85
15.85
88,750
Jul 7, 2026
15.90
16.00
15.80
15.85
15.85
99,000
Jul 6, 2026
16.05
16.10
15.90
15.90
15.90
231,250
Jul 3, 2026
15.95
16.80
15.75
16.45
16.45
176,250
Jul 2, 2026
15.55
15.85
15.50
15.70
15.70
20,250
Jul 1, 2026
15.75
15.80
15.65
15.70
15.70
22,500
Jun 30, 2026
15.75
16.10
15.70
15.70
15.70
20,750
Jun 29, 2026
15.95
16.00
15.70
15.70
15.70
26,750
Jun 26, 2026
15.65
16.00
15.60
16.00
16.00
23,000
Jun 25, 2026
15.85
16.00
15.70
15.70
15.70
25,500
Jun 24, 2026
15.95
16.00
15.90
16.00
16.00
7,750
Jun 23, 2026
15.75
16.00
15.65
16.00
16.00
31,750
Jun 22, 2026
15.80
16.05
15.75
15.95
15.95
29,750
Jun 19, 2026
15.90
16.05
15.90
16.05
16.05
16,750
Jun 18, 2026
15.75
16.00
15.45
15.95
15.95
19,500
Jun 17, 2026
15.85
16.00
15.60
16.00
16.00
23,750
Jun 16, 2026
16.00
16.00
15.65
15.65
15.65
36,250
Jun 15, 2026
15.70
16.00
15.65
16.00
16.00
7,750
Jun 12, 2026
16.00
16.00
15.65
15.70
15.70
17,750
Jun 11, 2026
15.85
15.95
15.75
15.95
15.95
7,750
Jun 10, 2026
15.85
15.90
15.65
15.75
15.75
4,000
Jun 9, 2026
15.70
16.05
15.70
15.75
15.75
32,250
Jun 8, 2026
15.55
15.65
15.15
15.60
15.60
25,500
Jun 5, 2026
15.65
15.80
15.30
15.80
15.80
25,500
Jun 4, 2026
15.65
16.00
15.65
15.90
15.90
22,750
Jun 3, 2026
15.80
15.80
15.40
15.80
15.80
10,500
Jun 2, 2026
15.90
16.00
15.80
15.95
15.95
13,250
Jun 1, 2026
16.00
16.00
15.40
15.75
15.75
39,750
May 29, 2026
16.10
16.30
15.60
16.10
16.10
56,500
May 28, 2026
15.60
16.50
15.60
16.20
16.20
54,500
May 27, 2026
15.30
15.85
15.30
15.80
15.80
27,750
May 26, 2026
15.10
15.80
15.10
15.50
15.50
129,250
May 25, 2026
14.20
15.20
14.20
15.05
15.05
158,250
May 22, 2026
13.45
14.30
13.45
14.25
14.25
233,250
May 21, 2026
13.45
13.70
13.35
13.40
13.40
147,250
May 20, 2026
13.20
13.75
13.15
13.60
13.60
79,000
May 19, 2026
13.05
13.25
13.05
13.15
13.15
130,000
May 18, 2026
0.12
Dividend
Dividends on any given ex-date include regular and any special dividends
May 18, 2026
12.85
13.15
12.85
12.90
12.90
29,500
May 15, 2026
13.10
13.20
13.00
13.10
12.98
32,000
May 14, 2026
13.15
13.15
13.05
13.10
12.98
15,500
May 13, 2026
13.10
13.15
13.00
13.10
12.98
17,000
May 12, 2026
13.10
13.15
12.90
13.10
12.98
32,250
May 11, 2026
13.15
13.20
13.00
13.10
12.98
60,500
May 8, 2026
12.95
13.20
12.95
13.15
13.03
61,000
May 7, 2026
12.85
12.90
12.65
12.90
12.78
18,750
May 6, 2026
12.65
12.90
12.65
12.80
12.68
38,750
May 5, 2026
12.65
12.75
12.15
12.60
12.48
49,750
May 4, 2026
12.20
12.80
12.20
12.70
12.58
102,750
Apr 30, 2026
12.00
12.20
11.90
12.20
12.09
160,250
Apr 29, 2026
11.95
12.10
11.90
11.90
11.79
7,250
Apr 28, 2026
12.00
12.05
11.80
12.00
11.89
14,000
Apr 27, 2026
12.10
12.10
11.80
12.00
11.89
76,750
Apr 24, 2026
12.55
12.55
11.90
12.25
12.14
40,250
Apr 23, 2026
12.40
12.60
12.10
12.45
12.34
41,000
Apr 22, 2026
12.90
12.90
12.15
12.30
12.19
35,500
Apr 21, 2026
13.40
13.60
12.40
12.70
12.58
96,000
Apr 20, 2026
13.30
13.65
13.15
13.35
13.23
146,250
Apr 17, 2026
13.00
13.60
12.95
13.35
13.23
173,750
Apr 16, 2026
13.05
13.05
12.90
13.05
12.93
14,000
Apr 15, 2026
13.00
13.05
12.95
13.00
12.88
15,000
Apr 14, 2026
13.00
13.15
12.80
13.00
12.88
60,750
Apr 13, 2026
12.90
13.00
12.80
12.95
12.83
14,250
Apr 10, 2026
12.90
13.00
12.80
12.95
12.83
42,750
Apr 9, 2026
12.55
12.80
12.55
12.80
12.68
28,000
Apr 8, 2026
12.60
12.60
12.40
12.60
12.48
34,500
Apr 7, 2026
12.15
12.25
11.95
12.10
11.99
9,750
Apr 2, 2026
11.85
12.05
11.60
12.05
11.94
8,500
Apr 1, 2026
12.20
12.45
11.95
12.15
12.04
34,000
Mar 31, 2026
10.80
11.45
10.80
11.40
11.30
17,000
Mar 30, 2026
11.65
11.80
10.75
10.80
10.70
64,250
Mar 27, 2026
12.75
13.00
11.55
11.80
11.69
43,000
Mar 26, 2026
12.45
12.65
12.45
12.55
12.44
7,000
Mar 25, 2026
12.40
12.65
12.30
12.45
12.34
18,500
Mar 24, 2026
12.25
12.30
12.10
12.10
11.99
5,000
Mar 23, 2026
12.10
12.25
12.00
12.10
11.99
14,000
Mar 20, 2026
12.30
12.30
12.05
12.10
11.99
4,250
Mar 19, 2026
12.35
12.40
12.05
12.05
11.94
10,750
Mar 18, 2026
11.90
12.55
11.90
12.25
12.14
11,750
Mar 17, 2026
12.25
12.30
11.85
11.85
11.74
16,500
Mar 16, 2026
12.15
12.45
12.00
12.10
11.99
8,500
Mar 13, 2026
12.30
12.55
12.20
12.20
12.09
5,000
Mar 12, 2026
13.00
13.00
12.40
12.40
12.29
13,750
Mar 11, 2026
13.00
13.15
12.80
12.80
12.68
22,500
Mar 10, 2026
12.80
13.00
12.60
12.80
12.68
17,000
Mar 9, 2026
11.75
12.60
11.70
12.50
12.39
14,500
Mar 6, 2026
12.40
12.45
12.10
12.20
12.09
7,750
Mar 5, 2026
12.50
12.70
12.45
12.45
12.34
6,250
Mar 4, 2026
12.25
12.80
12.25
12.55
12.44
20,000
Mar 3, 2026
12.75
12.75
11.80
12.05
11.94
58,750
Mar 2, 2026
13.45
13.50
12.80
12.95
12.83
62,000
Feb 27, 2026
13.95
14.15
13.80
13.90
13.77
26,000
Feb 26, 2026
13.90
14.20
13.85
13.95
13.82
28,750
Feb 25, 2026
13.75
13.90
13.55
13.90
13.77
16,000
Feb 24, 2026
13.80
13.85
13.60
13.60
13.48
9,000
Feb 23, 2026
13.35
13.85
13.35
13.65
13.52
12,500
Feb 20, 2026
13.15
13.45
13.15
13.45
13.33
9,250
Feb 19, 2026
13.45
13.45
13.15
13.15
13.03
39,250
Feb 18, 2026
13.40
13.45
13.30
13.35
13.23
11,500
Feb 17, 2026
13.20
13.40
13.05
13.25
13.13
34,750
Feb 16, 2026
13.25
13.35
13.20
13.20
13.08
13,000
Feb 13, 2026
13.25
13.55
12.80
13.25
13.13
35,500
Feb 12, 2026
13.30
13.35
13.20
13.25
13.13
15,000
Feb 11, 2026
13.35
13.35
13.25
13.30
13.18
12,000
Feb 10, 2026
13.20
13.45
13.20
13.35
13.23
33,500
Feb 9, 2026
13.25
13.25
13.20
13.20
13.08
21,250
Feb 6, 2026
13.10
13.25
13.00
13.25
13.13
32,750
Feb 5, 2026
13.10
13.20
13.00
13.20
13.08
11,500
Feb 4, 2026
12.90
13.10
12.90
13.10
12.98
26,750
Feb 3, 2026
13.05
13.05
12.85
13.00
12.88
15,750
Feb 2, 2026
13.10
13.25
12.90
13.05
12.93
38,750
Jan 30, 2026
13.05
13.20
12.80
13.10
12.98
38,250
Jan 29, 2026
13.00
13.15
12.65
13.05
12.93
37,500
Jan 28, 2026
13.05
13.15
12.85
13.05
12.93
6,750
Jan 27, 2026
12.90
13.15
12.80
13.05
12.93
41,500
Jan 26, 2026
12.90
12.95
12.70
12.85
12.73
12,000
Jan 23, 2026
12.85
13.00
12.75
12.90
12.78
19,000
Jan 22, 2026
12.90
13.00
12.65
12.90
12.78
29,750
Jan 21, 2026
13.15
13.20
12.70
12.70
12.58
27,250
Jan 20, 2026
13.20
13.20
12.70
13.00
12.88
41,750
Jan 19, 2026
13.50
13.60
13.25
13.40
13.28
28,750
Jan 16, 2026
13.95
14.60
13.40
13.55
13.43
222,250
Jan 15, 2026
12.90
14.20
12.80
13.85
13.72
119,750
Jan 14, 2026
12.75
13.35
12.35
12.90
12.78
33,500
Jan 13, 2026
12.55
13.20
12.55
12.80
12.68
70,500
Jan 12, 2026
12.55
12.55
12.35
12.55
12.44
21,000
Jan 9, 2026
12.40
12.65
12.30
12.35
12.24
11,000
Jan 8, 2026
12.20
12.40
12.15
12.40
12.29
8,750
Jan 7, 2026
12.00
12.20
12.00
12.15
12.04
10,500
Jan 6, 2026
12.15
12.15
12.00
12.05
11.94
15,500
Jan 5, 2026
12.45
12.50
12.00
12.15
12.04
21,750
Jan 2, 2026
12.35
12.55
12.25
12.30
12.19
22,500
Dec 30, 2025
12.30
12.45
12.20
12.25
12.14
13,000
Dec 29, 2025
12.30
12.50
12.15
12.25
12.14
19,500
Dec 23, 2025
12.25
12.30
12.20
12.30
12.19
2,500
Dec 22, 2025
12.10
12.15
12.05
12.10
11.99
10,750
Dec 19, 2025
12.05
12.20
12.00
12.15
12.04
18,500
Dec 18, 2025
12.10
12.20
12.05
12.10
11.99
6,750
Dec 17, 2025
12.30
12.30
12.00
12.20
12.09
14,250
Dec 16, 2025
12.30
12.50
12.10
12.50
12.39
19,750
Dec 15, 2025
12.20
12.30
12.10
12.30
12.19
4,750
Dec 12, 2025
12.15
12.20
12.15
12.20
12.09
1,500
Dec 11, 2025
12.00
12.25
12.00
12.10
11.99
7,500
Dec 10, 2025
12.00
12.20
12.00
12.00
11.89
17,000
Dec 9, 2025
12.00
12.20
12.00
12.00
11.89
26,500
Dec 8, 2025
12.30
12.35
12.00
12.05
11.94
13,250
Dec 5, 2025
12.65
12.70
12.35
12.50
12.39
17,500
Dec 4, 2025
12.40
13.05
12.40
12.55
12.44
36,250
Dec 3, 2025
12.25
12.40
12.05
12.30
12.19
92,000
Dec 2, 2025
12.25
12.50
12.05
12.10
11.99
13,000
Dec 1, 2025
12.50
12.50
12.10
12.10
11.99
3,750
Nov 28, 2025
12.30
12.45
12.10
12.45
12.34
5,250
Nov 27, 2025
12.05
12.40
12.05
12.40
12.29
4,000
Nov 26, 2025
11.95
12.05
11.85
11.85
11.74
3,750
Nov 25, 2025
11.70
11.95
11.50
11.95
11.84
15,000
Nov 24, 2025
11.65
11.85
11.65
11.70
11.59
6,750
Nov 21, 2025
11.85
11.85
11.65
11.65
11.54
16,000
Nov 20, 2025
11.80
12.25
11.65
11.95
11.84
21,500
Nov 19, 2025
11.55
11.80
11.50
11.70
11.59
10,500
Nov 18, 2025
11.90
12.20
11.25
11.50
11.39
33,000
Nov 17, 2025
12.20
12.30
11.95
12.05
11.94
2,250
Nov 14, 2025
12.30
12.30
11.60
12.30
12.19
14,500
Nov 13, 2025
12.40
12.45
12.25
12.25
12.14
3,750
Nov 12, 2025
12.50
12.50
12.25
12.35
12.24
4,250
Nov 11, 2025
12.35
12.60
12.25
12.55
12.44
42,750
Nov 10, 2025
12.20
12.50
12.15
12.15
12.04
9,000
Nov 7, 2025
12.10
12.35
12.00
12.25
12.14
31,000
Nov 6, 2025
12.55
12.80
12.10
12.20
12.09
26,000
Nov 5, 2025
13.00
13.10
12.50
12.55
12.44
22,250
Nov 4, 2025
13.15
13.15
12.90
12.95
12.83
18,500
Nov 3, 2025
13.25
13.50
12.85
13.35
13.23
64,750
Oct 31, 2025
13.00
13.55
12.95
13.25
13.13
42,500
Oct 30, 2025
13.10
13.15
12.90
13.15
13.03
31,250
