Next Geosolutions Europe SpA (BIT:NXT)
Italy
· Delayed Price · Currency is EUR 12.55
+0.25 (2.03%)
Last updated: Dec 4, 2025, 5:28 PM CET
BIT:NXT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.65 | 12.70 | 12.35 | 12.50 | 12.50 | -0.40% | 17,500 |
| Dec 4, 2025 | 12.40 | 13.05 | 12.40 | 12.55 | 12.55 | 2.03% | 36,250 |
| Dec 3, 2025 | 12.25 | 12.40 | 12.05 | 12.30 | 12.30 | 1.65% | 92,000 |
| Dec 2, 2025 | 12.25 | 12.50 | 12.05 | 12.10 | 12.10 | - | 13,000 |
| Dec 1, 2025 | 12.50 | 12.50 | 12.10 | 12.10 | 12.10 | -2.81% | 3,750 |
| Nov 28, 2025 | 12.30 | 12.45 | 12.10 | 12.45 | 12.45 | 0.40% | 5,250 |
| Nov 27, 2025 | 12.05 | 12.40 | 12.05 | 12.40 | 12.40 | 4.64% | 4,000 |
| Nov 26, 2025 | 11.95 | 12.05 | 11.85 | 11.85 | 11.85 | -0.84% | 3,750 |
| Nov 25, 2025 | 11.70 | 11.95 | 11.50 | 11.95 | 11.95 | 2.14% | 15,000 |
| Nov 24, 2025 | 11.65 | 11.85 | 11.65 | 11.70 | 11.70 | 0.43% | 6,750 |
| Nov 21, 2025 | 11.85 | 11.85 | 11.65 | 11.65 | 11.65 | -2.51% | 16,000 |
| Nov 20, 2025 | 11.80 | 12.25 | 11.65 | 11.95 | 11.95 | 2.14% | 21,500 |
| Nov 19, 2025 | 11.55 | 11.80 | 11.50 | 11.70 | 11.70 | 1.74% | 10,500 |
| Nov 18, 2025 | 11.90 | 12.20 | 11.25 | 11.50 | 11.50 | -4.56% | 33,000 |
| Nov 17, 2025 | 12.20 | 12.30 | 11.95 | 12.05 | 12.05 | -2.03% | 2,250 |
| Nov 14, 2025 | 12.30 | 12.30 | 11.60 | 12.30 | 12.30 | 0.41% | 14,500 |
| Nov 13, 2025 | 12.40 | 12.45 | 12.25 | 12.25 | 12.25 | -0.81% | 3,750 |
| Nov 12, 2025 | 12.50 | 12.50 | 12.25 | 12.35 | 12.35 | -1.59% | 4,250 |
| Nov 11, 2025 | 12.35 | 12.60 | 12.25 | 12.55 | 12.55 | 3.29% | 42,750 |
| Nov 10, 2025 | 12.20 | 12.50 | 12.15 | 12.15 | 12.15 | -0.82% | 9,000 |
| Nov 7, 2025 | 12.10 | 12.35 | 12.00 | 12.25 | 12.25 | 0.41% | 31,000 |
| Nov 6, 2025 | 12.55 | 12.80 | 12.10 | 12.20 | 12.20 | -2.79% | 26,000 |
| Nov 5, 2025 | 13.00 | 13.10 | 12.50 | 12.55 | 12.55 | -3.09% | 22,250 |
| Nov 4, 2025 | 13.15 | 13.15 | 12.90 | 12.95 | 12.95 | -3.00% | 18,500 |
| Nov 3, 2025 | 13.25 | 13.50 | 12.85 | 13.35 | 13.35 | 0.75% | 64,750 |
| Oct 31, 2025 | 13.00 | 13.55 | 12.95 | 13.25 | 13.25 | 0.76% | 42,500 |
| Oct 30, 2025 | 13.10 | 13.15 | 12.90 | 13.15 | 13.15 | 0.38% | 31,250 |
| Oct 29, 2025 | 12.60 | 13.20 | 12.60 | 13.10 | 13.10 | 2.34% | 21,000 |
| Oct 28, 2025 | 12.55 | 13.20 | 12.35 | 12.80 | 12.80 | 1.59% | 48,750 |
| Oct 27, 2025 | 12.70 | 12.95 | 12.50 | 12.60 | 12.60 | 0.80% | 11,500 |
| Oct 24, 2025 | 12.30 | 12.60 | 12.05 | 12.50 | 12.50 | 2.88% | 10,250 |
| Oct 23, 2025 | 12.50 | 12.80 | 12.00 | 12.15 | 12.15 | -2.41% | 50,500 |
| Oct 22, 2025 | 12.70 | 12.75 | 12.40 | 12.45 | 12.45 | -0.40% | 10,250 |
| Oct 21, 2025 | 12.85 | 12.85 | 12.30 | 12.50 | 12.50 | -2.34% | 16,250 |
| Oct 20, 2025 | 13.10 | 13.40 | 12.65 | 12.80 | 12.80 | -0.78% | 11,000 |
| Oct 17, 2025 | 12.65 | 12.90 | 12.25 | 12.90 | 12.90 | 1.57% | 21,500 |
| Oct 16, 2025 | 12.90 | 12.90 | 12.55 | 12.70 | 12.70 | -1.55% | 15,500 |
| Oct 15, 2025 | 12.85 | 13.00 | 12.75 | 12.90 | 12.90 | 0.39% | 17,750 |
| Oct 14, 2025 | 13.20 | 13.20 | 12.75 | 12.85 | 12.85 | -4.10% | 29,750 |
| Oct 13, 2025 | 13.90 | 13.95 | 13.20 | 13.40 | 13.40 | -3.60% | 33,500 |
| Oct 10, 2025 | 14.10 | 14.75 | 13.85 | 13.90 | 13.90 | -1.42% | 41,500 |
| Oct 9, 2025 | 13.70 | 14.30 | 13.65 | 14.10 | 14.10 | 1.81% | 22,750 |
| Oct 8, 2025 | 14.10 | 14.30 | 13.60 | 13.85 | 13.85 | -2.46% | 37,750 |
| Oct 7, 2025 | 14.30 | 14.80 | 13.60 | 14.20 | 14.20 | 0.71% | 92,750 |
| Oct 6, 2025 | 13.80 | 14.60 | 13.70 | 14.10 | 14.10 | 6.02% | 93,250 |
| Oct 3, 2025 | 12.80 | 13.50 | 12.65 | 13.30 | 13.30 | 5.56% | 57,000 |
| Oct 2, 2025 | 12.55 | 13.00 | 12.40 | 12.60 | 12.60 | 1.20% | 39,000 |
| Oct 1, 2025 | 11.95 | 12.45 | 11.90 | 12.45 | 12.45 | 4.18% | 25,500 |
| Sep 30, 2025 | 11.95 | 12.00 | 11.80 | 11.95 | 11.95 | - | 5,750 |
| Sep 29, 2025 | 11.75 | 12.05 | 11.70 | 11.95 | 11.95 | 2.58% | 30,750 |
| Sep 26, 2025 | 11.80 | 11.85 | 11.50 | 11.65 | 11.65 | -0.43% | 17,000 |
| Sep 25, 2025 | 11.55 | 11.90 | 11.50 | 11.70 | 11.70 | 1.74% | 32,500 |
| Sep 24, 2025 | 11.80 | 11.95 | 11.20 | 11.50 | 11.50 | -2.54% | 66,500 |
| Sep 23, 2025 | 11.65 | 11.95 | 11.65 | 11.80 | 11.80 | 2.61% | 45,750 |
| Sep 22, 2025 | 11.90 | 12.00 | 11.25 | 11.50 | 11.50 | -4.17% | 57,750 |
| Sep 19, 2025 | 11.95 | 12.05 | 11.85 | 12.00 | 12.00 | 0.84% | 11,000 |
| Sep 18, 2025 | 11.85 | 12.00 | 11.50 | 11.90 | 11.90 | 1.28% | 16,250 |
| Sep 17, 2025 | 11.95 | 12.00 | 11.60 | 11.75 | 11.75 | -2.89% | 581,000 |
| Sep 16, 2025 | 11.95 | 12.10 | 11.80 | 12.10 | 12.10 | 0.83% | 18,250 |
| Sep 15, 2025 | 11.95 | 12.15 | 11.55 | 12.00 | 12.00 | - | 32,750 |
| Sep 12, 2025 | 12.00 | 12.05 | 11.85 | 12.00 | 12.00 | - | 5,750 |
| Sep 11, 2025 | 11.95 | 12.05 | 11.85 | 12.00 | 12.00 | - | 17,000 |
| Sep 10, 2025 | 12.00 | 12.20 | 11.85 | 12.00 | 12.00 | 0.84% | 19,250 |
| Sep 9, 2025 | 11.90 | 12.00 | 11.70 | 11.90 | 11.90 | 0.85% | 40,250 |
| Sep 8, 2025 | 11.80 | 12.20 | 11.30 | 11.80 | 11.80 | 1.29% | 33,750 |
| Sep 5, 2025 | 11.35 | 11.80 | 11.35 | 11.65 | 11.65 | 4.48% | 14,750 |
| Sep 4, 2025 | 11.30 | 11.30 | 11.00 | 11.15 | 11.15 | -1.33% | 8,500 |
| Sep 3, 2025 | 11.25 | 11.45 | 10.75 | 11.30 | 11.30 | -0.88% | 25,250 |
| Sep 2, 2025 | 11.80 | 11.80 | 11.10 | 11.40 | 11.40 | -2.98% | 21,750 |
| Sep 1, 2025 | 12.20 | 12.20 | 11.75 | 11.75 | 11.75 | -2.89% | 4,750 |
| Aug 29, 2025 | 11.65 | 12.15 | 11.65 | 12.10 | 12.10 | 2.54% | 24,750 |
| Aug 28, 2025 | 12.00 | 12.15 | 11.55 | 11.80 | 11.80 | -1.67% | 84,000 |
| Aug 27, 2025 | 12.15 | 12.25 | 11.85 | 12.00 | 12.00 | -2.44% | 26,500 |
| Aug 26, 2025 | 12.10 | 12.35 | 11.90 | 12.30 | 12.30 | 2.50% | 37,250 |
| Aug 25, 2025 | 11.60 | 12.05 | 11.60 | 12.00 | 12.00 | 4.35% | 19,250 |
| Aug 22, 2025 | 11.70 | 11.80 | 11.10 | 11.50 | 11.50 | -2.54% | 38,250 |
| Aug 21, 2025 | 12.15 | 12.15 | 11.55 | 11.80 | 11.80 | -4.07% | 44,250 |
| Aug 20, 2025 | 12.15 | 12.60 | 11.90 | 12.30 | 12.30 | 1.23% | 29,250 |
| Aug 19, 2025 | 12.15 | 12.20 | 11.65 | 12.15 | 12.15 | 0.41% | 40,000 |
| Aug 18, 2025 | 12.55 | 13.15 | 11.75 | 12.10 | 12.10 | -2.42% | 52,750 |
| Aug 14, 2025 | 12.20 | 13.10 | 12.15 | 12.40 | 12.40 | 2.06% | 72,000 |
| Aug 13, 2025 | 11.85 | 12.30 | 11.85 | 12.15 | 12.15 | 5.19% | 56,000 |
| Aug 12, 2025 | 11.05 | 11.75 | 11.00 | 11.55 | 11.55 | 5.96% | 45,500 |
| Aug 11, 2025 | 10.80 | 11.20 | 10.70 | 10.90 | 10.90 | 1.40% | 43,500 |
| Aug 8, 2025 | 10.75 | 10.95 | 10.65 | 10.75 | 10.75 | 1.42% | 35,500 |
| Aug 7, 2025 | 10.55 | 10.90 | 10.55 | 10.60 | 10.60 | 1.92% | 31,250 |
| Aug 6, 2025 | 10.95 | 11.40 | 10.40 | 10.40 | 10.40 | -5.45% | 86,000 |
| Aug 5, 2025 | 10.15 | 11.15 | 10.10 | 11.00 | 11.00 | 6.80% | 60,250 |
| Aug 4, 2025 | 9.98 | 10.30 | 9.90 | 10.30 | 10.30 | 3.41% | 31,750 |
| Aug 1, 2025 | 10.35 | 10.40 | 9.96 | 9.96 | 9.96 | -4.23% | 55,500 |
| Jul 31, 2025 | 10.15 | 10.50 | 9.82 | 10.40 | 10.40 | 4.00% | 53,250 |
| Jul 30, 2025 | 9.70 | 10.30 | 9.58 | 10.00 | 10.00 | 8.23% | 147,250 |
| Jul 29, 2025 | 9.20 | 9.64 | 9.18 | 9.24 | 9.24 | 1.76% | 100,750 |
| Jul 28, 2025 | 8.80 | 9.54 | 8.80 | 9.08 | 9.08 | 3.18% | 93,750 |
| Jul 25, 2025 | 8.92 | 9.00 | 8.72 | 8.80 | 8.80 | - | 11,000 |
| Jul 24, 2025 | 8.90 | 8.90 | 8.60 | 8.80 | 8.80 | - | 48,750 |
| Jul 23, 2025 | 8.42 | 8.90 | 8.42 | 8.80 | 8.80 | 5.52% | 38,500 |
| Jul 22, 2025 | 8.28 | 8.46 | 8.10 | 8.34 | 8.34 | 3.73% | 36,250 |
| Jul 21, 2025 | 8.08 | 8.10 | 7.96 | 8.04 | 8.04 | - | 17,000 |
| Jul 18, 2025 | 8.04 | 8.06 | 8.00 | 8.04 | 8.04 | -0.25% | 11,250 |