Skip to main content
NX Filtration N.V. (AMS:NXFIL)
Netherlands flag Netherlands · Delayed Price · Currency is EUR
2.700
+0.050 (1.89%)
At close: Dec 5, 2025

NX Filtration Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.632.702.622.702.701.89%25,151
Dec 4, 20252.662.672.632.652.650.95%5,696
Dec 3, 20252.652.682.632.632.63-0.76%6,221
Dec 2, 20252.672.672.622.652.65-1.31%18,207
Dec 1, 20252.662.682.622.682.68-0.74%49,926
Nov 28, 20252.702.702.682.702.70-15,250
Nov 27, 20252.702.702.692.702.700.37%16,619
Nov 26, 20252.652.742.652.692.69-0.55%18,870
Nov 25, 20252.692.742.692.712.710.37%22,550
Nov 24, 20252.742.742.642.702.702.08%35,572
Nov 21, 20252.682.712.632.642.64-1.49%36,176
Nov 20, 20252.652.702.642.682.681.90%17,164
Nov 19, 20252.652.682.622.632.630.38%23,552
Nov 18, 20252.752.752.582.622.62-4.38%75,564
Nov 17, 20252.742.762.702.742.74-0.36%43,596
Nov 14, 20252.802.852.742.752.75-0.54%50,367
Nov 13, 20252.792.852.772.772.77-1.25%45,202
Nov 12, 20252.782.852.782.802.801.08%72,474
Nov 11, 20252.772.802.762.772.770.36%37,627
Nov 10, 20252.752.802.752.762.760.73%32,343
Nov 7, 20252.752.752.712.742.740.55%7,256
Nov 6, 20252.752.792.702.732.73-0.91%52,196
Nov 5, 20252.752.792.692.752.751.48%20,959
Nov 4, 20252.742.742.682.712.71-1.99%27,703
Nov 3, 20252.852.852.732.772.77-1.25%26,536
Oct 31, 20252.792.802.782.802.801.08%7,444
Oct 30, 20252.802.802.772.772.77-25,795
Oct 29, 20252.752.802.752.772.770.91%30,512
Oct 28, 20252.832.832.742.752.75-2.14%59,731
Oct 27, 20252.852.852.792.812.810.54%69,082
Oct 24, 20252.742.862.742.792.791.45%150,271
Oct 23, 20252.802.802.752.752.75-1.26%18,055
Oct 22, 20252.752.802.712.792.793.92%103,859
Oct 21, 20252.802.802.662.682.68-3.94%76,865
Oct 20, 20252.772.802.762.792.790.90%15,119
Oct 17, 20252.772.782.702.772.77-0.54%24,766
Oct 16, 20252.702.802.702.782.781.83%60,572
Oct 15, 20252.722.752.672.732.73-0.36%99,946
Oct 14, 20252.752.782.722.742.74-1.26%43,517
Oct 13, 20252.792.802.752.782.78-0.54%42,200
Oct 10, 20252.852.882.782.792.79-2.11%39,940
Oct 9, 20252.812.852.812.852.850.71%36,107
Oct 8, 20252.782.872.782.832.831.98%40,897
Oct 7, 20252.812.812.772.782.78-1.94%44,491
Oct 6, 20252.852.902.832.832.83-45,523
Oct 3, 20252.832.832.802.832.830.35%41,756
Oct 2, 20252.802.852.792.822.820.89%75,699
Oct 1, 20252.802.812.762.802.80-53,617
Sep 30, 20252.802.802.762.802.800.90%37,147
Sep 29, 20252.752.802.742.772.770.36%47,848
Sep 26, 20252.812.812.752.762.76-1.08%62,627
Sep 25, 20252.892.892.782.792.79-3.63%54,719
Sep 24, 20252.832.902.802.902.901.58%37,058
Sep 23, 20252.952.952.852.852.85-1.72%67,922
Sep 22, 20252.872.932.812.902.902.65%43,254
Sep 19, 20252.762.862.762.832.830.89%51,718
Sep 18, 20252.852.852.762.802.80-50,808
Sep 17, 20252.882.912.782.802.80-3.95%81,780
Sep 16, 20252.902.922.862.922.920.87%28,625
Sep 15, 20252.943.002.872.892.89-2.53%79,230
Sep 12, 20252.923.002.912.972.972.60%56,571
Sep 11, 20252.902.922.822.892.894.33%82,339
Sep 10, 20252.782.922.752.772.770.73%150,332
Sep 9, 20252.852.852.742.752.75-1.08%90,646
Sep 8, 20252.852.852.782.782.78-1.42%70,678
Sep 5, 20252.862.902.822.822.82-1.74%70,890
Sep 4, 20252.912.952.872.872.87-2.05%75,839
Sep 3, 20252.962.982.912.932.930.17%82,653
Sep 2, 20253.003.052.932.932.93-1.85%119,448
Sep 1, 20253.073.082.942.982.98-2.61%106,683
Aug 29, 20253.113.183.063.063.06-0.65%89,400
Aug 28, 20253.253.253.023.083.08-3.75%183,339
Aug 27, 20253.503.503.183.203.20-5.60%379,868
Aug 26, 20253.553.553.303.393.39-2.45%110,358
Aug 25, 20253.543.793.483.483.48-0.57%224,803
Aug 22, 20253.503.543.493.503.50-1.27%28,156
Aug 21, 20253.553.573.343.543.54-3.54%121,865
Aug 20, 20253.493.803.483.673.676.38%155,921
Aug 19, 20253.263.543.263.453.456.65%176,686
Aug 18, 20253.253.253.223.243.24-0.46%35,377
Aug 15, 20253.303.303.243.253.25-0.91%45,436
Aug 14, 20253.323.353.283.283.28-1.06%5,148
Aug 13, 20253.183.353.153.323.324.41%52,229
Aug 12, 20253.203.223.133.183.18-2.31%30,629
Aug 11, 20253.323.323.193.253.25-0.91%20,381
Aug 8, 20253.293.293.263.283.28-21,575
Aug 7, 20253.273.293.263.283.280.15%25,642
Aug 6, 20253.333.333.283.283.28-0.76%26,962
Aug 5, 20253.333.353.283.303.30-0.75%51,444
Aug 4, 20253.323.333.303.333.330.76%22,662
Aug 1, 20253.303.333.283.303.30-52,061
Jul 31, 20253.413.413.303.303.30-1.49%32,855
Jul 30, 20253.383.423.353.353.35-2.62%20,019
Jul 29, 20253.493.493.383.443.441.18%52,140
Jul 28, 20253.483.533.353.403.40-1.73%73,436
Jul 25, 20253.463.463.403.463.46-0.14%15,099
Jul 24, 20253.443.483.433.473.470.87%15,340
Jul 23, 20253.503.593.443.443.44-1.86%43,060
Jul 22, 20253.513.523.483.503.50-0.28%29,519
Jul 21, 20253.503.523.463.513.510.86%39,769