Nexstar Media Group, Inc. (BIT:1NXST)
Italy
· Delayed Price · Currency is EUR 143.35
-18.25 (-11.29%)
At close: Dec 5, 2025
Nexstar Media Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 143.35 | 143.35 | 143.35 | 143.35 | 143.35 | -11.29% | - |
| Dec 4, 2025 | 162.95 | 162.95 | 161.25 | 161.60 | 161.60 | -4.41% | 7 |
| Dec 3, 2025 | 169.05 | 169.05 | 169.05 | 169.05 | 169.05 | 12.81% | - |
| Dec 2, 2025 | 149.85 | 149.85 | 149.85 | 149.85 | 149.85 | -4.49% | - |
| Dec 1, 2025 | 156.90 | 156.90 | 156.90 | 156.90 | 156.90 | 5.16% | - |
| Nov 28, 2025 | 149.20 | 149.20 | 149.20 | 149.20 | 149.20 | -8.83% | - |
| Nov 27, 2025 | 163.65 | 163.65 | 163.65 | 163.65 | 163.65 | 0.86% | - |
| Nov 26, 2025 | 162.25 | 162.25 | 162.25 | 162.25 | 162.25 | -11.22% | - |
| Nov 25, 2025 | 182.75 | 182.75 | 182.75 | 182.75 | 182.75 | 6.97% | - |
| Nov 24, 2025 | 170.85 | 170.85 | 170.85 | 170.85 | 170.85 | -0.99% | - |
| Nov 21, 2025 | 172.55 | 172.55 | 172.55 | 172.55 | 172.55 | 7.44% | - |
| Nov 20, 2025 | 160.60 | 160.60 | 160.60 | 160.60 | 160.60 | 0.88% | - |
| Nov 19, 2025 | 162.40 | 162.40 | 162.40 | 159.20 | 159.20 | -2.12% | 4 |
| Nov 18, 2025 | 162.65 | 162.65 | 162.65 | 162.65 | 162.65 | 0.43% | - |
| Nov 17, 2025 | 161.95 | 161.95 | 161.95 | 161.95 | 161.95 | 0.68% | - |
| Nov 14, 2025 | 160.85 | 160.85 | 160.85 | 160.85 | 160.85 | 0.06% | - |
| Nov 13, 2025 | 160.75 | 160.75 | 160.75 | 160.75 | 160.75 | -1.83% | - |
| Nov 12, 2025 | 163.75 | 163.75 | 163.75 | 163.75 | 163.75 | -0.15% | - |
| Nov 11, 2025 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | 0.06% | - |
| Nov 10, 2025 | 163.90 | 163.90 | 163.90 | 163.90 | 163.90 | -1.62% | - |
| Nov 7, 2025 | 166.60 | 166.60 | 166.60 | 166.60 | 166.60 | 0.18% | - |
| Nov 6, 2025 | 166.30 | 166.30 | 166.30 | 166.30 | 166.30 | -3.79% | - |
| Nov 5, 2025 | 172.85 | 172.85 | 172.85 | 172.85 | 172.85 | 2.31% | - |
| Nov 4, 2025 | 168.95 | 168.95 | 168.95 | 168.95 | 168.95 | 3.21% | - |
| Nov 3, 2025 | 163.70 | 163.70 | 163.70 | 163.70 | 163.70 | -2.47% | - |
| Oct 31, 2025 | 167.85 | 167.85 | 167.85 | 167.85 | 167.85 | 0.42% | - |
| Oct 30, 2025 | 167.15 | 167.15 | 167.15 | 167.15 | 167.15 | 1.89% | - |
| Oct 29, 2025 | 164.05 | 164.05 | 164.05 | 164.05 | 164.05 | 0.03% | - |
| Oct 28, 2025 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | -0.52% | - |
| Oct 27, 2025 | 164.85 | 164.85 | 164.85 | 164.85 | 164.85 | - | - |
| Oct 24, 2025 | 164.85 | 164.85 | 164.85 | 164.85 | 164.85 | -2.17% | - |
| Oct 23, 2025 | 168.50 | 168.50 | 168.50 | 168.50 | 168.50 | -0.12% | - |
| Oct 22, 2025 | 168.70 | 168.70 | 168.70 | 168.70 | 168.70 | -2.46% | - |
| Oct 21, 2025 | 172.95 | 172.95 | 172.95 | 172.95 | 172.95 | 3.50% | - |
| Oct 20, 2025 | 167.10 | 167.10 | 167.10 | 167.10 | 167.10 | 2.61% | - |
| Oct 17, 2025 | 162.85 | 162.85 | 162.85 | 162.85 | 162.85 | -2.72% | - |
| Oct 16, 2025 | 167.40 | 167.40 | 167.40 | 167.40 | 167.40 | 0.51% | - |
| Oct 15, 2025 | 166.55 | 166.55 | 166.55 | 166.55 | 166.55 | -0.15% | - |
| Oct 14, 2025 | 166.80 | 166.80 | 166.80 | 166.80 | 166.80 | -1.33% | - |
| Oct 13, 2025 | 169.05 | 169.05 | 169.05 | 169.05 | 169.05 | -0.53% | - |
| Oct 10, 2025 | 169.95 | 169.95 | 169.95 | 169.95 | 169.95 | -2.33% | - |
| Oct 9, 2025 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 0.72% | - |
| Oct 8, 2025 | 172.75 | 172.75 | 172.75 | 172.75 | 172.75 | 1.65% | - |
| Oct 7, 2025 | 169.95 | 169.95 | 169.95 | 169.95 | 169.95 | -0.03% | - |
| Oct 6, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0.41% | - |
| Oct 3, 2025 | 169.30 | 169.30 | 169.30 | 169.30 | 169.30 | 1.07% | - |
| Oct 2, 2025 | 167.50 | 167.50 | 167.50 | 167.50 | 167.50 | -0.65% | - |
| Oct 1, 2025 | 168.60 | 168.60 | 168.60 | 168.60 | 168.60 | -0.65% | - |
| Sep 30, 2025 | 169.70 | 169.70 | 169.70 | 169.70 | 169.70 | 0.15% | - |
| Sep 29, 2025 | 169.45 | 169.45 | 169.45 | 169.45 | 169.45 | -0.21% | - |
| Sep 26, 2025 | 169.80 | 169.80 | 169.80 | 169.80 | 169.80 | -0.32% | - |
| Sep 25, 2025 | 170.35 | 170.35 | 170.35 | 170.35 | 170.35 | 0.62% | - |
| Sep 24, 2025 | 169.30 | 169.30 | 169.30 | 169.30 | 169.30 | -2.48% | - |
| Sep 23, 2025 | 173.60 | 173.60 | 173.60 | 173.60 | 173.60 | -2.25% | - |
| Sep 22, 2025 | 177.60 | 177.60 | 177.60 | 177.60 | 177.60 | 1.34% | - |
| Sep 19, 2025 | 175.25 | 175.25 | 175.25 | 175.25 | 175.25 | -0.40% | - |
| Sep 18, 2025 | 175.95 | 175.95 | 175.95 | 175.95 | 175.95 | 1.32% | - |
| Sep 17, 2025 | 173.65 | 173.65 | 173.65 | 173.65 | 173.65 | 1.28% | - |
| Sep 16, 2025 | 171.45 | 171.45 | 171.45 | 171.45 | 171.45 | -2.39% | - |
| Sep 15, 2025 | 175.65 | 175.65 | 175.65 | 175.65 | 175.65 | -0.06% | - |
| Sep 12, 2025 | 175.75 | 175.75 | 175.75 | 175.75 | 175.75 | 2.66% | - |
| Sep 11, 2025 | 171.20 | 171.20 | 171.20 | 171.20 | 171.20 | 1.97% | - |
| Sep 10, 2025 | 167.90 | 167.90 | 167.90 | 167.90 | 167.90 | -4.82% | - |
| Sep 9, 2025 | 176.40 | 176.40 | 176.40 | 176.40 | 176.40 | -1.12% | - |
| Sep 8, 2025 | 178.40 | 178.40 | 178.40 | 178.40 | 178.40 | 0.34% | - |
| Sep 5, 2025 | 177.80 | 177.80 | 177.80 | 177.80 | 177.80 | 0.31% | - |
| Sep 4, 2025 | 177.25 | 177.25 | 177.25 | 177.25 | 177.25 | 1.69% | - |
| Sep 3, 2025 | 174.30 | 174.30 | 174.30 | 174.30 | 174.30 | 0.06% | - |
| Sep 2, 2025 | 174.20 | 174.20 | 174.20 | 174.20 | 174.20 | 0.17% | - |
| Sep 1, 2025 | 173.90 | 173.90 | 173.90 | 173.90 | 173.90 | - | - |
| Aug 29, 2025 | 173.90 | 173.90 | 173.90 | 173.90 | 173.90 | -0.34% | - |
| Aug 28, 2025 | 174.50 | 174.50 | 174.50 | 174.50 | 174.50 | -1.66% | - |
| Aug 27, 2025 | 177.45 | 177.45 | 177.45 | 177.45 | 177.45 | 0.45% | - |
| Aug 26, 2025 | 176.65 | 176.65 | 176.65 | 176.65 | 176.65 | -0.08% | - |
| Aug 25, 2025 | 176.80 | 176.80 | 176.80 | 176.80 | 176.80 | -0.79% | - |
| Aug 22, 2025 | 178.20 | 178.20 | 178.20 | 178.20 | 178.20 | 2.59% | - |
| Aug 21, 2025 | 173.70 | 173.70 | 173.70 | 173.70 | 173.70 | -0.49% | - |
| Aug 20, 2025 | 174.55 | 174.55 | 174.55 | 174.55 | 174.55 | -2.68% | - |
| Aug 19, 2025 | 191.95 | 191.95 | 182.95 | 179.35 | 179.35 | 1.70% | 2 |
| Aug 18, 2025 | 176.35 | 176.35 | 176.35 | 176.35 | 176.35 | 0.26% | - |
| Aug 14, 2025 | 175.90 | 175.90 | 175.90 | 175.90 | 175.90 | - | - |
| Aug 13, 2025 | 175.90 | 175.90 | 175.90 | 175.90 | 175.90 | 4.02% | - |
| Aug 12, 2025 | 169.10 | 169.10 | 169.10 | 169.10 | 169.10 | -0.94% | - |
| Aug 11, 2025 | 170.70 | 170.70 | 170.70 | 170.70 | 170.70 | 7.39% | - |
| Aug 8, 2025 | 158.95 | 158.95 | 158.95 | 158.95 | 158.95 | 0.79% | - |
| Aug 7, 2025 | 157.70 | 157.70 | 157.70 | 157.70 | 157.70 | -1.31% | - |
| Aug 6, 2025 | 159.80 | 159.80 | 159.80 | 159.80 | 159.80 | -0.37% | - |
| Aug 5, 2025 | 160.40 | 160.40 | 160.40 | 160.40 | 160.40 | -1.41% | - |
| Aug 4, 2025 | 162.70 | 162.70 | 162.70 | 162.70 | 162.70 | 2.84% | - |
| Aug 1, 2025 | 158.20 | 158.20 | 158.20 | 158.20 | 158.20 | -3.45% | - |
| Jul 31, 2025 | 163.85 | 163.85 | 163.85 | 163.85 | 163.85 | -1.27% | - |
| Jul 30, 2025 | 165.95 | 165.95 | 165.95 | 165.95 | 165.95 | 0.39% | - |
| Jul 29, 2025 | 165.30 | 165.30 | 165.30 | 165.30 | 165.30 | 1.75% | - |
| Jul 28, 2025 | 162.45 | 162.45 | 162.45 | 162.45 | 162.45 | 1.44% | - |
| Jul 25, 2025 | 160.15 | 160.15 | 160.15 | 160.15 | 160.15 | -0.99% | - |
| Jul 24, 2025 | 161.75 | 161.75 | 161.75 | 161.75 | 161.75 | 2.15% | - |
| Jul 23, 2025 | 158.35 | 158.35 | 158.35 | 158.35 | 158.35 | 0.51% | - |
| Jul 22, 2025 | 157.55 | 157.55 | 157.55 | 157.55 | 157.55 | 1.94% | - |
| Jul 21, 2025 | 154.55 | 154.55 | 154.55 | 154.55 | 154.55 | -1.28% | - |
| Jul 18, 2025 | 156.55 | 156.55 | 156.55 | 156.55 | 156.55 | 0.45% | - |