NEXTDC Limited (FRA:2NX)
Germany
· Delayed Price · Currency is EUR 7.70
+0.25 (3.36%)
At close: Dec 5, 2025
NEXTDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -0.67% | - |
| Dec 3, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 0.67% | - |
| Dec 2, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -5.10% | - |
| Dec 1, 2025 | 7.55 | 7.85 | 7.55 | 7.85 | 7.85 | 5.37% | 150 |
| Nov 28, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -1.32% | - |
| Nov 27, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -0.66% | - |
| Nov 26, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 2.01% | - |
| Nov 25, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | - |
| Nov 24, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 2.76% | - |
| Nov 21, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -4.61% | - |
| Nov 20, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 2.70% | - |
| Nov 19, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Nov 18, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -5.73% | - |
| Nov 17, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 3.29% | - |
| Nov 14, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -5.59% | - |
| Nov 13, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -3.59% | - |
| Nov 12, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -2.34% | - |
| Nov 11, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 3.01% | - |
| Nov 10, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | - |
| Nov 7, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -0.60% | - |
| Nov 6, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -3.47% | - |
| Nov 5, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -4.95% | - |
| Nov 4, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 3.41% | - |
| Nov 3, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 1.15% | - |
| Oct 31, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | - |
| Oct 30, 2025 | 8.80 | 8.80 | 8.70 | 8.70 | 8.70 | -1.14% | - |
| Oct 29, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -1.12% | - |
| Oct 28, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | - |
| Oct 27, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 0.56% | - |
| Oct 24, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - | - |
| Oct 23, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -0.56% | - |
| Oct 22, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -0.56% | - |
| Oct 21, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 1.13% | - |
| Oct 20, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 3.51% | - |
| Oct 17, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -2.29% | - |
| Oct 16, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 1.16% | - |
| Oct 15, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 0.58% | - |
| Oct 14, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 0.58% | - |
| Oct 13, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -3.93% | - |
| Oct 10, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 0.56% | - |
| Oct 9, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -1.67% | - |
| Oct 8, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -3.23% | - |
| Oct 7, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -1.06% | - |
| Oct 6, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 2.17% | - |
| Oct 3, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -0.54% | - |
| Oct 2, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 0.54% | - |
| Oct 1, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | - |
| Sep 30, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -1.08% | - |
| Sep 29, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -2.11% | - |
| Sep 26, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Sep 25, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -4.04% | - |
| Sep 24, 2025 | 9.45 | 9.90 | 9.45 | 9.90 | 9.90 | 5.32% | 165 |
| Sep 23, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -2.08% | - |
| Sep 22, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | - |
| Sep 19, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -2.04% | - |
| Sep 18, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 1.03% | - |
| Sep 17, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 1.04% | - |
| Sep 16, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 1.05% | - |
| Sep 15, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -0.52% | - |
| Sep 12, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 0.53% | - |
| Sep 11, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 2.15% | - |
| Sep 10, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 2.20% | - |
| Sep 9, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 1.68% | - |
| Sep 8, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - | - |
| Sep 5, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 2.87% | - |
| Sep 4, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -7.94% | - |
| Sep 3, 2025 | 8.95 | 9.45 | 8.95 | 9.45 | 9.45 | 6.18% | 10 |
| Sep 2, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -2.20% | - |
| Sep 1, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 1.68% | - |
| Aug 29, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 11.87% | - |
| Aug 28, 2025 | 7.55 | 8.00 | 7.55 | 8.00 | 8.00 | 5.96% | 1,000 |
| Aug 27, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 0.67% | - |
| Aug 26, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -3.23% | - |
| Aug 25, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 1.31% | - |
| Aug 22, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 1.32% | - |
| Aug 21, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -1.95% | - |
| Aug 20, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 1.32% | - |
| Aug 19, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -3.18% | - |
| Aug 18, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 1.95% | - |
| Aug 15, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -1.91% | - |
| Aug 14, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 2.61% | - |
| Aug 13, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -3.77% | - |
| Aug 12, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | - |
| Aug 11, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 1.92% | - |
| Aug 8, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -0.64% | - |
| Aug 7, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -1.26% | - |
| Aug 6, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 0.63% | - |
| Aug 5, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 1.28% | - |
| Aug 4, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Aug 1, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -1.27% | - |
| Jul 31, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 1.94% | - |
| Jul 30, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -1.90% | - |
| Jul 29, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | - |
| Jul 28, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 2.60% | - |
| Jul 25, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -1.91% | - |
| Jul 24, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 1.95% | - |
| Jul 23, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 1.32% | - |
| Jul 22, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -2.56% | - |
| Jul 21, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 1.96% | - |
| Jul 18, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 2.00% | - |