Skip to main content
NX Filtration N.V. (AMS:NXFIL)
Netherlands flag Netherlands · Delayed Price · Currency is EUR
2.360
-0.040 (-1.67%)
Mar 9, 2026, 5:36 PM CET

NX Filtration Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262.402.402.252.33--3.12%18,956
Mar 6, 20262.242.412.242.402.405.73%80,533
Mar 5, 20262.102.272.102.272.278.87%121,800
Mar 4, 20262.092.122.082.092.090.24%17,022
Mar 3, 20262.152.152.062.082.08-0.24%41,307
Mar 2, 20262.122.122.072.092.09-1.65%16,998
Feb 27, 20262.152.152.112.122.12-0.93%8,415
Feb 26, 20262.102.142.092.142.141.90%20,519
Feb 25, 20262.072.122.072.102.101.69%25,716
Feb 24, 20262.062.102.062.072.07-1.20%29,751
Feb 23, 20262.122.122.052.092.09-0.95%57,453
Feb 20, 20262.062.112.062.112.112.18%32,893
Feb 19, 20262.102.102.062.072.07-1.20%20,956
Feb 18, 20262.092.122.062.092.09-39,122
Feb 17, 20262.112.112.072.092.091.46%45,530
Feb 16, 20262.202.202.062.062.06-3.29%75,507
Feb 13, 20262.132.212.092.132.133.40%85,910
Feb 12, 20262.202.202.062.062.06-6.79%162,849
Feb 11, 20262.402.492.212.212.21-6.75%192,101
Feb 10, 20262.202.402.172.372.377.73%238,678
Feb 9, 20261.962.351.962.202.2013.64%2,184,229
Feb 6, 20261.921.971.891.941.940.83%142,587
Feb 5, 20262.082.121.901.921.92-7.47%156,683
Feb 4, 20262.102.162.082.082.08-1.19%67,287
Feb 3, 20262.062.162.052.102.102.44%72,133
Feb 2, 20262.092.102.022.052.05-3.30%144,633
Jan 30, 20262.372.382.122.122.12-9.40%332,737
Jan 29, 20262.342.382.332.342.340.43%74,348
Jan 28, 20262.452.472.272.332.33-4.70%208,280
Jan 27, 20262.472.502.452.452.45-0.61%119,782
Jan 26, 20262.602.602.462.462.46-5.20%143,909
Jan 23, 20262.622.622.552.602.60-0.95%67,552
Jan 22, 20262.682.692.612.622.62-2.42%122,688
Jan 21, 20262.702.702.662.692.69-1.10%11,271
Jan 20, 20262.702.722.682.722.72-15,357
Jan 19, 20262.672.722.672.722.720.56%28,882
Jan 16, 20262.682.702.682.702.70-18,559
Jan 15, 20262.722.722.682.702.70-26,512
Jan 14, 20262.682.732.652.702.700.75%59,972
Jan 13, 20262.692.692.662.682.68-0.37%14,161
Jan 12, 20262.662.692.662.692.690.75%12,391
Jan 9, 20262.662.682.662.672.67-0.37%48,893
Jan 8, 20262.702.702.662.682.68-0.74%25,031
Jan 7, 20262.692.702.652.702.70-54,632
Jan 6, 20262.732.732.682.702.70-1.82%83,810
Jan 5, 20262.792.802.712.752.75-1.43%66,396
Jan 2, 20262.802.802.772.792.79-0.18%19,045
Dec 31, 20252.792.802.772.802.80-0.18%7,813
Dec 30, 20252.772.812.752.802.800.36%42,136
Dec 29, 20252.762.802.762.792.79-23,760
Dec 24, 20252.792.812.792.792.79-0.36%11,536
Dec 23, 20252.792.812.752.802.801.08%35,573
Dec 22, 20252.762.792.742.772.770.36%19,362
Dec 19, 20252.782.802.712.762.76-1.78%93,268
Dec 18, 20252.792.812.792.812.810.72%18,609
Dec 17, 20252.832.832.792.792.79-0.36%12,531
Dec 16, 20252.752.852.732.802.80-49,842
Dec 15, 20252.802.802.752.802.80-20,389
Dec 12, 20252.802.802.752.802.800.18%25,128
Dec 11, 20252.802.802.752.802.80-31,381
Dec 10, 20252.662.802.662.802.803.90%57,831
Dec 9, 20252.652.692.652.692.690.75%4,577
Dec 8, 20252.672.702.672.672.67-1.11%17,807
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