Nextensa NV/SA (EBR:NEXTA)
Belgium
· Delayed Price · Currency is EUR 46.10
-0.90 (-1.91%)
At close: Mar 6, 2026
Nextensa NV/SA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 46.70 | 46.70 | 46.10 | 46.10 | 46.10 | -1.91% | 721 |
| Mar 5, 2026 | 47.70 | 47.70 | 47.00 | 47.00 | 47.00 | -0.84% | 2,172 |
| Mar 4, 2026 | 47.80 | 47.80 | 47.00 | 47.40 | 47.40 | -0.84% | 793 |
| Mar 3, 2026 | 48.90 | 48.90 | 47.80 | 47.80 | 47.80 | -1.65% | 2,415 |
| Mar 2, 2026 | 48.60 | 48.90 | 48.20 | 48.60 | 48.60 | 1.46% | 1,926 |
| Feb 27, 2026 | 47.00 | 48.00 | 47.00 | 47.90 | 47.90 | 1.91% | 1,639 |
| Feb 26, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | 798 |
| Feb 25, 2026 | 46.00 | 47.00 | 45.90 | 47.00 | 47.00 | 2.40% | 2,521 |
| Feb 24, 2026 | 45.90 | 45.90 | 45.40 | 45.90 | 45.90 | 0.22% | 1,538 |
| Feb 23, 2026 | 45.90 | 45.90 | 45.50 | 45.80 | 45.80 | -0.22% | 1,028 |
| Feb 20, 2026 | 46.00 | 46.00 | 45.60 | 45.90 | 45.90 | 0.22% | 1,682 |
| Feb 19, 2026 | 45.60 | 46.20 | 45.60 | 45.80 | 45.80 | 1.33% | 1,389 |
| Feb 18, 2026 | 45.10 | 46.20 | 45.10 | 45.20 | 45.20 | -1.74% | 2,104 |
| Feb 17, 2026 | 45.90 | 46.20 | 45.80 | 46.00 | 46.00 | 0.22% | 4,534 |
| Feb 16, 2026 | 45.30 | 45.90 | 45.30 | 45.90 | 45.90 | 1.77% | 1,559 |
| Feb 13, 2026 | 45.20 | 45.50 | 44.70 | 45.10 | 45.10 | 0.67% | 3,478 |
| Feb 12, 2026 | 43.60 | 45.30 | 43.60 | 44.80 | 44.80 | 3.23% | 3,799 |
| Feb 11, 2026 | 43.80 | 44.00 | 43.30 | 43.40 | 43.40 | -1.14% | 4,900 |
| Feb 10, 2026 | 43.00 | 43.90 | 43.00 | 43.90 | 43.90 | 1.39% | 1,758 |
| Feb 9, 2026 | 43.10 | 43.40 | 43.10 | 43.30 | 43.30 | 0.70% | 999 |
| Feb 6, 2026 | 42.90 | 43.00 | 42.90 | 43.00 | 43.00 | 0.23% | 153 |
| Feb 5, 2026 | 43.00 | 43.00 | 42.90 | 42.90 | 42.90 | -0.46% | 71 |
| Feb 4, 2026 | 43.10 | 43.20 | 43.10 | 43.10 | 43.10 | - | 195 |
| Feb 3, 2026 | 43.60 | 43.60 | 43.00 | 43.10 | 43.10 | -0.69% | 980 |
| Feb 2, 2026 | 42.60 | 43.60 | 42.60 | 43.40 | 43.40 | 1.88% | 1,886 |
| Jan 30, 2026 | 42.80 | 43.00 | 42.60 | 42.60 | 42.60 | -0.47% | 1,526 |
| Jan 29, 2026 | 43.60 | 43.60 | 42.50 | 42.80 | 42.80 | -1.83% | 3,133 |
| Jan 28, 2026 | 43.60 | 43.90 | 43.60 | 43.60 | 43.60 | -0.46% | 1,686 |
| Jan 27, 2026 | 43.70 | 44.00 | 43.70 | 43.80 | 43.80 | 0.46% | 401 |
| Jan 26, 2026 | 43.80 | 44.00 | 43.30 | 43.60 | 43.60 | 1.16% | 1,571 |
| Jan 23, 2026 | 43.50 | 43.80 | 43.00 | 43.10 | 43.10 | -1.82% | 759 |
| Jan 22, 2026 | 44.00 | 44.00 | 43.30 | 43.90 | 43.90 | 0.46% | 1,141 |
| Jan 21, 2026 | 43.70 | 43.70 | 43.40 | 43.70 | 43.70 | - | 178 |
| Jan 20, 2026 | 43.80 | 43.80 | 43.70 | 43.70 | 43.70 | -0.46% | 834 |
| Jan 19, 2026 | 44.50 | 44.50 | 43.80 | 43.90 | 43.90 | -0.90% | 1,456 |
| Jan 16, 2026 | 44.80 | 44.80 | 44.30 | 44.30 | 44.30 | -1.12% | 1,345 |
| Jan 15, 2026 | 45.60 | 46.20 | 44.10 | 44.80 | 44.80 | -1.75% | 4,204 |
| Jan 14, 2026 | 46.60 | 46.60 | 45.60 | 45.60 | 45.60 | -1.51% | 1,836 |
| Jan 13, 2026 | 46.60 | 46.60 | 46.00 | 46.30 | 46.30 | 1.76% | 1,695 |
| Jan 12, 2026 | 46.30 | 46.60 | 45.50 | 45.50 | 45.50 | -1.73% | 2,675 |
| Jan 9, 2026 | 44.80 | 46.30 | 44.80 | 46.30 | 46.30 | 4.51% | 4,314 |
| Jan 8, 2026 | 44.10 | 44.50 | 44.10 | 44.30 | 44.30 | 0.68% | 1,832 |
| Jan 7, 2026 | 44.20 | 44.20 | 44.00 | 44.00 | 44.00 | 0.92% | 936 |
| Jan 6, 2026 | 43.40 | 44.20 | 43.40 | 43.60 | 43.60 | 1.40% | 1,693 |
| Jan 5, 2026 | 42.60 | 43.00 | 42.10 | 43.00 | 43.00 | 1.42% | 2,301 |
| Jan 2, 2026 | 42.40 | 42.50 | 42.10 | 42.40 | 42.40 | -0.70% | 550 |
| Dec 31, 2025 | 42.90 | 42.90 | 42.10 | 42.70 | 42.70 | 1.18% | 2,272 |
| Dec 30, 2025 | 42.20 | 42.50 | 42.10 | 42.20 | 42.20 | - | 907 |
| Dec 29, 2025 | 42.30 | 42.60 | 42.10 | 42.20 | 42.20 | 0.24% | 1,044 |
| Dec 24, 2025 | 42.10 | 42.10 | 42.00 | 42.10 | 42.10 | - | 1,050 |
| Dec 23, 2025 | 42.30 | 42.40 | 42.00 | 42.10 | 42.10 | -0.47% | 785 |
| Dec 22, 2025 | 42.50 | 42.50 | 42.00 | 42.30 | 42.30 | -0.47% | 1,193 |
| Dec 19, 2025 | 42.70 | 42.90 | 42.50 | 42.50 | 42.50 | -0.23% | 1,304 |
| Dec 18, 2025 | 42.50 | 42.70 | 42.30 | 42.60 | 42.60 | 0.24% | 1,844 |
| Dec 17, 2025 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | -0.23% | 185 |
| Dec 16, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - | - |
| Dec 15, 2025 | 42.80 | 43.20 | 42.60 | 42.60 | 42.60 | - | 764 |
| Dec 12, 2025 | 42.60 | 42.70 | 42.50 | 42.60 | 42.60 | - | 1,266 |
| Dec 11, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | -1.16% | 463 |
| Dec 10, 2025 | 43.00 | 43.20 | 42.80 | 43.10 | 43.10 | 0.70% | 486 |
| Dec 9, 2025 | 42.80 | 43.00 | 42.80 | 42.80 | 42.80 | -0.70% | 288 |
| Dec 8, 2025 | 43.70 | 43.70 | 43.10 | 43.10 | 43.10 | -1.60% | 849 |
| Dec 5, 2025 | 43.90 | 43.90 | 43.40 | 43.80 | 43.80 | 0.46% | 371 |
| Dec 4, 2025 | 42.70 | 43.60 | 42.70 | 43.60 | 43.60 | 2.11% | 1,605 |
| Dec 3, 2025 | 42.50 | 42.70 | 42.40 | 42.70 | 42.70 | 0.71% | 1,333 |
| Dec 2, 2025 | 43.00 | 43.00 | 42.40 | 42.40 | 42.40 | -1.40% | 1,985 |
| Dec 1, 2025 | 43.50 | 43.80 | 43.00 | 43.00 | 43.00 | - | 1,467 |
| Nov 28, 2025 | 42.80 | 43.00 | 42.80 | 43.00 | 43.00 | 0.70% | 878 |
| Nov 27, 2025 | 43.10 | 43.10 | 42.70 | 42.70 | 42.70 | -1.39% | 978 |
| Nov 26, 2025 | 43.30 | 43.90 | 43.00 | 43.30 | 43.30 | - | 1,799 |
| Nov 25, 2025 | 42.70 | 44.10 | 42.70 | 43.30 | 43.30 | 1.17% | 2,957 |
| Nov 24, 2025 | 43.10 | 43.10 | 41.80 | 42.80 | 42.80 | -0.47% | 2,755 |
| Nov 21, 2025 | 42.00 | 43.00 | 42.00 | 43.00 | 43.00 | 1.42% | 1,882 |
| Nov 20, 2025 | 42.00 | 42.50 | 41.80 | 42.40 | 42.40 | 2.42% | 825 |
| Nov 19, 2025 | 41.30 | 41.90 | 41.30 | 41.40 | 41.40 | -0.72% | 370 |
| Nov 18, 2025 | 41.80 | 41.80 | 41.70 | 41.70 | 41.70 | -0.24% | 395 |
| Nov 17, 2025 | 41.90 | 42.00 | 41.50 | 41.80 | 41.80 | - | 2,112 |
| Nov 14, 2025 | 41.00 | 41.80 | 41.00 | 41.80 | 41.80 | 2.45% | 3,111 |
| Nov 13, 2025 | 40.80 | 41.00 | 40.80 | 40.80 | 40.80 | - | 21,712 |
| Nov 12, 2025 | 40.80 | 40.80 | 40.30 | 40.80 | 40.80 | 1.24% | 1,096 |
| Nov 11, 2025 | 40.80 | 40.80 | 40.20 | 40.30 | 40.30 | -1.23% | 927 |
| Nov 10, 2025 | 40.80 | 41.00 | 40.50 | 40.80 | 40.80 | - | 857 |
| Nov 7, 2025 | 41.00 | 41.00 | 40.80 | 40.80 | 40.80 | -0.49% | 416 |
| Nov 6, 2025 | 40.50 | 41.00 | 40.50 | 41.00 | 41.00 | 1.23% | 992 |
| Nov 5, 2025 | 40.40 | 40.80 | 40.40 | 40.50 | 40.50 | 0.75% | 710 |
| Nov 4, 2025 | 41.10 | 41.10 | 40.20 | 40.20 | 40.20 | -1.23% | 1,080 |
| Nov 3, 2025 | 40.80 | 41.20 | 40.70 | 40.70 | 40.70 | - | 1,802 |
| Oct 31, 2025 | 41.20 | 41.20 | 40.70 | 40.70 | 40.70 | -0.73% | 625 |
| Oct 30, 2025 | 40.20 | 41.00 | 40.20 | 41.00 | 41.00 | 1.23% | 450 |
| Oct 29, 2025 | 40.50 | 40.80 | 40.50 | 40.50 | 40.50 | - | 933 |
| Oct 28, 2025 | 40.50 | 40.70 | 40.50 | 40.50 | 40.50 | -0.25% | 223,003 |
| Oct 27, 2025 | 40.60 | 40.70 | 40.50 | 40.60 | 40.60 | -0.49% | 957 |
| Oct 24, 2025 | 40.70 | 40.90 | 40.30 | 40.80 | 40.80 | 0.25% | 1,585 |
| Oct 23, 2025 | 40.70 | 40.90 | 40.70 | 40.70 | 40.70 | 0.25% | 286 |
| Oct 22, 2025 | 40.70 | 41.40 | 40.60 | 40.60 | 40.60 | -0.25% | 1,673 |
| Oct 21, 2025 | 40.80 | 40.80 | 40.60 | 40.70 | 40.70 | -0.25% | 2,189 |
| Oct 20, 2025 | 40.70 | 41.10 | 40.50 | 40.80 | 40.80 | 1.49% | 1,451 |
| Oct 17, 2025 | 40.50 | 40.50 | 40.10 | 40.20 | 40.20 | -0.74% | 1,409 |
| Oct 16, 2025 | 40.60 | 41.00 | 40.50 | 40.50 | 40.50 | -0.74% | 497 |
| Oct 15, 2025 | 41.00 | 41.00 | 40.60 | 40.80 | 40.80 | -0.24% | 16,025 |