Skip to main content
Nextedia S.A. (EPA:ALNXT)
France flag France · Delayed Price · Currency is EUR
0.440
+0.008 (1.85%)
At close: Dec 5, 2025

Nextedia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.440.440.420.440.441.85%23,901
Dec 4, 20250.440.440.430.430.43-1.59%74,862
Dec 3, 20250.440.440.400.440.44-152,866
Dec 2, 20250.410.440.410.440.448.40%76,326
Dec 1, 20250.400.410.400.410.412.79%39,440
Nov 28, 20250.390.390.390.390.39-0.51%32,178
Nov 27, 20250.390.400.380.400.402.59%33,500
Nov 26, 20250.400.410.360.390.39-3.74%294,293
Nov 25, 20250.400.410.400.400.40-2.43%112,124
Nov 24, 20250.400.410.400.410.41-0.72%5,946
Nov 21, 20250.410.420.400.410.41-0.48%36,141
Nov 20, 20250.420.420.400.420.420.24%18,558
Nov 19, 20250.420.420.410.420.42-18,130
Nov 18, 20250.410.420.400.420.420.24%33,366
Nov 17, 20250.420.420.400.410.41-0.48%20,542
Nov 14, 20250.420.420.400.420.420.48%66,510
Nov 13, 20250.410.420.410.410.41-0.24%12,416
Nov 12, 20250.420.420.410.420.420.24%7,963
Nov 11, 20250.420.420.410.410.41-0.24%21,213
Nov 10, 20250.420.420.420.420.42-0.48%6,240
Nov 7, 20250.410.420.410.420.420.72%40,772
Nov 6, 20250.420.420.410.410.41-1.19%38,101
Nov 5, 20250.420.430.400.420.42-2.56%101,984
Nov 4, 20250.430.430.420.430.43-53,601
Nov 3, 20250.420.430.420.430.430.94%42,505
Oct 31, 20250.430.430.420.430.43-1.16%32,757
Oct 30, 20250.430.430.430.430.43-0.23%7,168
Oct 29, 20250.430.430.430.430.43-0.69%22,130
Oct 28, 20250.430.440.430.440.44-0.46%21,921
Oct 27, 20250.440.450.430.440.440.69%18,935
Oct 24, 20250.430.440.430.430.430.46%15,857
Oct 23, 20250.430.440.420.430.43-0.23%76,075
Oct 22, 20250.430.430.430.430.43-0.92%26,517
Oct 21, 20250.440.440.430.440.440.46%44,797
Oct 20, 20250.430.440.430.440.44-51,812
Oct 17, 20250.440.440.430.440.440.93%19,454
Oct 16, 20250.440.440.430.430.43-1.82%10,355
Oct 15, 20250.440.440.430.440.440.69%13,489
Oct 14, 20250.430.440.430.440.441.40%34,748
Oct 13, 20250.440.440.430.430.43-1.83%54,797
Oct 10, 20250.450.450.440.440.44-1.57%68,108
Oct 9, 20250.450.450.440.450.45-0.67%21,022
Oct 8, 20250.450.450.440.450.45-31,234
Oct 7, 20250.450.450.440.450.45-1.10%22,712
Oct 6, 20250.460.460.440.450.45-1.09%23,352
Oct 3, 20250.440.460.440.460.462.92%59,521
Oct 2, 20250.450.460.430.450.45-2.84%121,333
Oct 1, 20250.460.470.450.460.46-23,538
Sep 30, 20250.460.470.460.460.46-1.29%28,977
Sep 29, 20250.480.480.460.460.46-2.11%77,810
Sep 26, 20250.490.490.470.470.47-1.86%41,667
Sep 25, 20250.470.490.470.480.484.55%93,824
Sep 24, 20250.480.480.460.460.46-1.70%29,889
Sep 23, 20250.460.470.460.470.470.21%16,259
Sep 22, 20250.460.470.460.470.470.86%15,360
Sep 19, 20250.480.490.460.470.47-1.69%37,679
Sep 18, 20250.470.480.460.470.471.28%16,140
Sep 17, 20250.460.470.460.470.470.21%38,517
Sep 16, 20250.470.480.460.470.47-0.85%27,425
Sep 15, 20250.490.490.470.470.47-1.05%30,217
Sep 12, 20250.480.490.470.480.480.21%13,621
Sep 11, 20250.480.490.470.470.47-3.85%30,648
Sep 10, 20250.500.500.470.490.49-0.80%64,554
Sep 9, 20250.500.500.490.500.50-0.40%13,250
Sep 8, 20250.500.500.490.500.50-0.20%3,831
Sep 5, 20250.500.500.490.500.500.60%8,193
Sep 4, 20250.500.510.500.500.501.02%52,634
Sep 3, 20250.500.500.490.490.49-0.81%14,261
Sep 2, 20250.500.500.490.500.50-0.80%16,137
Sep 1, 20250.490.510.490.500.50-0.40%30,438
Aug 29, 20250.500.500.490.500.501.01%18,480
Aug 28, 20250.500.510.480.500.50-2.17%41,626
Aug 27, 20250.490.510.490.510.51-10,343
Aug 26, 20250.500.510.490.510.51-3.05%44,673
Aug 25, 20250.520.530.510.520.521.55%28,830
Aug 22, 20250.520.520.510.520.52-0.39%15,675
Aug 21, 20250.500.520.500.520.523.60%64,657
Aug 20, 20250.490.510.480.500.503.09%55,285
Aug 19, 20250.490.490.470.490.491.25%32,289
Aug 18, 20250.470.480.460.480.482.57%90,627
Aug 15, 20250.470.470.460.470.470.21%11,512
Aug 14, 20250.460.470.460.470.470.87%13,403
Aug 13, 20250.470.470.460.460.46-1.70%23,025
Aug 12, 20250.470.480.460.470.47-0.42%46,380
Aug 11, 20250.470.470.460.470.47-0.21%34,586
Aug 8, 20250.470.470.470.470.47-4,317
Aug 7, 20250.470.480.460.470.47-1.87%38,841
Aug 6, 20250.460.480.460.480.483.43%91,591
Aug 5, 20250.470.470.450.470.47-0.21%12,328
Aug 4, 20250.450.480.450.470.470.65%44,375
Aug 1, 20250.460.470.460.460.46-2.11%38,393
Jul 31, 20250.480.480.460.470.47-1.04%39,859
Jul 30, 20250.490.490.460.480.48-0.21%29,285
Jul 29, 20250.470.490.460.480.482.78%189,840
Jul 28, 20250.460.470.450.470.472.41%69,957
Jul 25, 20250.460.460.440.460.46-0.87%114,240
Jul 24, 20250.460.460.450.460.461.32%34,218
Jul 23, 20250.440.450.440.450.452.48%24,052
Jul 22, 20250.460.460.440.440.44-2.21%95,011
Jul 21, 20250.480.480.450.450.45-7.74%228,859