Skip to main content
NX Filtration N.V. (AMS:NXFIL)
Netherlands flag Netherlands · Delayed Price · Currency is EUR
2.660
-0.040 (-1.48%)
Apr 29, 2026, 10:17 AM CET

NX Filtration Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.742.742.622.702.700.19%4,451
Apr 27, 20262.692.712.612.702.701.70%30,562
Apr 24, 20262.672.692.622.652.65-0.56%15,365
Apr 23, 20262.662.672.652.672.67-2.38%4,111
Apr 22, 20262.682.732.632.732.731.87%23,473
Apr 21, 20262.732.732.642.682.68-10,159
Apr 20, 20262.682.732.592.682.68-2.01%17,043
Apr 17, 20262.802.822.702.742.74-3.01%21,549
Apr 16, 20262.752.842.512.822.821.62%57,175
Apr 15, 20262.792.802.752.782.780.18%74,041
Apr 14, 20262.652.792.602.772.774.53%59,894
Apr 13, 20262.502.652.502.652.653.31%13,174
Apr 10, 20262.552.592.532.572.57-0.97%10,629
Apr 9, 20262.552.592.462.592.59-0.38%28,476
Apr 8, 20262.582.602.552.602.601.56%30,460
Apr 7, 20262.552.562.532.562.560.39%28,886
Apr 2, 20262.502.582.432.552.552.20%24,349
Apr 1, 20262.472.502.432.502.50-12,922
Mar 31, 20262.472.502.452.502.502.25%7,904
Mar 30, 20262.502.512.412.442.44-1.61%28,032
Mar 27, 20262.442.492.432.482.480.40%14,265
Mar 26, 20262.512.512.422.472.47-1.20%21,259
Mar 25, 20262.532.542.492.502.501.63%10,659
Mar 24, 20262.502.532.462.462.46-2.38%9,627
Mar 23, 20262.502.542.362.522.520.80%32,847
Mar 20, 20262.602.602.502.502.50-3.47%13,537
Mar 19, 20262.702.702.482.592.59-4.07%41,799
Mar 18, 20262.722.722.622.702.70-0.74%32,370
Mar 17, 20262.752.752.682.722.72-1.09%19,169
Mar 16, 20262.652.752.612.752.753.38%89,987
Mar 13, 20262.572.662.482.662.666.19%88,274
Mar 12, 20262.302.522.292.512.519.39%96,609
Mar 11, 20262.272.352.272.292.29-1.51%27,897
Mar 10, 20262.352.382.332.332.33-1.48%12,360
Mar 9, 20262.402.402.252.362.36-1.67%54,805
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