Skip to main content
Nueva Expresión Textil, S.A. (BME:NXT)
Spain flag Spain · Delayed Price · Currency is EUR
0.814
-0.012 (-1.45%)
At close: Dec 5, 2025

Nueva Expresión Textil Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.820.830.810.810.81-1.45%555,559
Dec 4, 20250.840.840.820.830.83-0.48%527,662
Dec 3, 20250.820.840.810.830.832.22%1,056,737
Dec 2, 20250.840.840.810.810.81-0.25%972,710
Dec 1, 20250.880.880.800.810.81-7.08%2,417,581
Nov 28, 20250.870.890.850.880.884.04%2,972,917
Nov 27, 20250.830.870.820.840.843.44%1,469,996
Nov 26, 20250.830.840.810.810.810.74%496,274
Nov 25, 20250.840.840.800.810.81-3.35%813,643
Nov 24, 20250.800.850.790.840.848.01%2,273,575
Nov 21, 20250.790.790.770.770.77-1.78%739,585
Nov 20, 20250.780.800.770.790.792.87%631,827
Nov 19, 20250.780.780.760.770.77-0.52%863,686
Nov 18, 20250.810.820.760.770.77-5.17%1,630,946
Nov 17, 20250.750.840.750.810.818.56%3,699,959
Nov 14, 20250.740.750.730.750.75-518,087
Nov 13, 20250.750.750.740.750.75-0.27%268,086
Nov 12, 20250.750.750.740.750.750.81%370,547
Nov 11, 20250.740.750.730.740.741.09%384,272
Nov 10, 20250.740.750.730.740.740.55%340,291
Nov 7, 20250.750.750.730.730.73-1.61%302,411
Nov 6, 20250.750.760.740.740.740.27%290,637
Nov 5, 20250.750.750.730.740.74-1.59%673,367
Nov 4, 20250.760.760.750.750.75-1.31%427,008
Nov 3, 20250.760.770.750.760.761.60%486,328
Oct 31, 20250.740.750.740.750.750.80%276,139
Oct 30, 20250.750.750.740.750.750.81%278,267
Oct 29, 20250.740.750.740.740.74-0.80%217,358
Oct 28, 20250.750.750.740.750.750.54%313,210
Oct 27, 20250.750.760.740.740.74-477,212
Oct 24, 20250.730.750.730.740.741.09%553,162
Oct 23, 20250.720.750.710.730.730.55%698,576
Oct 22, 20250.740.750.730.730.73-422,578
Oct 21, 20250.730.750.730.730.73-0.54%830,087
Oct 20, 20250.730.750.730.730.731.10%402,505
Oct 17, 20250.750.750.720.730.73-2.16%602,943
Oct 16, 20250.760.760.730.740.740.27%663,881
Oct 15, 20250.740.760.740.740.74-0.27%581,952
Oct 14, 20250.760.760.730.740.74-2.37%1,156,710
Oct 13, 20250.780.780.750.760.76-1.81%1,357,440
Oct 10, 20250.780.790.770.770.77-0.51%813,736
Oct 9, 20250.790.790.770.780.780.26%653,332
Oct 8, 20250.790.790.760.780.78-853,707
Oct 7, 20250.780.790.770.780.781.04%826,583
Oct 6, 20250.790.790.760.770.770.52%1,125,603
Oct 3, 20250.780.780.750.760.760.26%864,299
Oct 2, 20250.740.780.730.760.764.38%1,913,299
Oct 1, 20250.740.740.720.730.731.96%908,658
Sep 30, 20250.720.720.710.720.721.13%609,256
Sep 29, 20250.720.720.700.710.712.02%1,059,367
Sep 26, 20250.700.710.690.690.690.87%1,083,620
Sep 25, 20250.710.720.680.690.69-4.44%2,228,151
Sep 24, 20250.770.790.710.720.72-0.83%6,509,503
Sep 23, 20250.700.730.680.730.736.45%5,690,967
Sep 22, 20250.660.690.650.680.687.57%3,807,609
Sep 19, 20250.640.640.630.630.630.96%979,469
Sep 18, 20250.630.640.630.630.634.32%1,611,543
Sep 17, 20250.620.620.600.600.60-2.59%820,102
Sep 16, 20250.600.630.590.620.627.67%2,236,588
Sep 15, 20250.570.580.570.570.571.77%475,174
Sep 12, 20250.570.570.560.560.56-0.35%165,138
Sep 11, 20250.570.570.560.570.57-1.05%232,667
Sep 10, 20250.580.580.570.570.57-0.35%167,487
Sep 9, 20250.580.580.570.570.57-445,156
Sep 8, 20250.570.580.570.570.572.14%390,411
Sep 5, 20250.570.570.560.560.56-1.06%513,245
Sep 4, 20250.550.570.550.570.573.65%637,240
Sep 3, 20250.550.550.540.550.551.48%370,270
Sep 2, 20250.550.550.540.540.54-0.37%188,863
Sep 1, 20250.550.550.540.540.54-0.73%171,367
Aug 29, 20250.550.550.540.550.550.74%88,746
Aug 28, 20250.550.550.540.540.54-0.37%165,189
Aug 27, 20250.540.550.540.540.540.74%329,970
Aug 26, 20250.540.550.540.540.540.75%352,055
Aug 25, 20250.540.550.540.540.54-0.37%303,074
Aug 22, 20250.530.540.530.540.540.37%175,428
Aug 21, 20250.540.540.530.540.54-0.74%341,845
Aug 20, 20250.540.540.530.540.540.37%622,332
Aug 19, 20250.520.540.520.540.541.89%270,620
Aug 18, 20250.540.540.520.530.531.93%333,545
Aug 15, 20250.540.540.520.520.52-0.77%274,136
Aug 14, 20250.530.530.520.520.52-1.14%328,638
Aug 13, 20250.540.540.520.530.53-1.12%462,216
Aug 12, 20250.520.540.510.530.533.09%662,314
Aug 11, 20250.500.530.490.520.523.81%830,548
Aug 8, 20250.500.500.490.500.501.84%278,607
Aug 7, 20250.490.500.490.490.491.87%509,271
Aug 6, 20250.490.490.480.480.48-1.03%205,282
Aug 5, 20250.490.490.480.490.490.83%611,446
Aug 4, 20250.480.490.470.480.482.99%382,086
Aug 1, 20250.470.480.470.470.47-538,012
Jul 31, 20250.460.470.460.470.472.18%536,050
Jul 30, 20250.460.460.460.460.460.22%187,070
Jul 29, 20250.460.460.450.460.460.88%182,549
Jul 28, 20250.450.460.450.450.450.67%521,272
Jul 25, 20250.450.450.450.450.45-187,066
Jul 24, 20250.450.450.450.450.45-0.22%282,634
Jul 23, 20250.450.450.450.450.45-188,345
Jul 22, 20250.450.450.450.450.45-0.88%140,903
Jul 21, 20250.450.470.450.460.462.48%500,826