Nexstim Plc (FRA:5NX)
Germany
· Delayed Price · Currency is EUR 14.30
+0.05 (0.35%)
Last updated: Dec 4, 2025, 8:02 AM CET
Nexstim Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 0.35% | - |
| Dec 3, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | -1.04% | - |
| Dec 2, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -0.35% | - |
| Dec 1, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 0.35% | - |
| Nov 28, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 0.35% | - |
| Nov 27, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 0.35% | - |
| Nov 26, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -1.72% | - |
| Nov 25, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 0.69% | - |
| Nov 24, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | -1.70% | - |
| Nov 21, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 5.00% | - |
| Nov 20, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 4.09% | - |
| Nov 19, 2025 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | -2.89% | - |
| Nov 18, 2025 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | -0.72% | - |
| Nov 17, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | -2.11% | - |
| Nov 14, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | -2.06% | - |
| Nov 13, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | -0.34% | - |
| Nov 12, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -1.68% | - |
| Nov 11, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 0.68% | - |
| Nov 10, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 0.34% | - |
| Nov 7, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -1.01% | - |
| Nov 6, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | -0.34% | - |
| Nov 5, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 3.83% | - |
| Nov 4, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 1.41% | - |
| Nov 3, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | -0.70% | - |
| Oct 31, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - | - |
| Oct 30, 2025 | 14.05 | 14.25 | 14.05 | 14.25 | 14.25 | 4.01% | - |
| Oct 29, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -0.72% | - |
| Oct 28, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - | - |
| Oct 27, 2025 | 13.60 | 13.80 | 13.60 | 13.80 | 13.80 | 0.73% | - |
| Oct 24, 2025 | 13.25 | 13.70 | 13.25 | 13.70 | 13.70 | -2.84% | 442 |
| Oct 23, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -2.76% | - |
| Oct 22, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -2.36% | - |
| Oct 21, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | -1.66% | - |
| Oct 20, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -3.82% | - |
| Oct 17, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -3.09% | - |
| Oct 16, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 1.25% | - |
| Oct 15, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 3.56% | - |
| Oct 14, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 0.98% | - |
| Oct 13, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 1.32% | - |
| Oct 10, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 7.86% | - |
| Oct 9, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -2.78% | - |
| Oct 8, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 10.77% | - |
| Oct 7, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -4.06% | - |
| Oct 6, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 4.23% | - |
| Oct 3, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Oct 2, 2025 | 12.40 | 13.00 | 12.40 | 13.00 | 13.00 | 4.42% | - |
| Oct 1, 2025 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | -0.80% | - |
| Sep 30, 2025 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | - | - |
| Sep 29, 2025 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | -3.46% | - |
| Sep 26, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -1.89% | - |
| Sep 25, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 0.38% | - |
| Sep 24, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 1.15% | - |
| Sep 23, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 0.38% | - |
| Sep 22, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 3.59% | - |
| Sep 19, 2025 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 0.40% | - |
| Sep 18, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 0.40% | - |
| Sep 17, 2025 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | -0.40% | - |
| Sep 16, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Sep 15, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -0.40% | - |
| Sep 12, 2025 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | -0.79% | - |
| Sep 11, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - | - |
| Sep 10, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 0.40% | - |
| Sep 9, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -1.56% | - |
| Sep 8, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -0.78% | - |
| Sep 5, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | - |
| Sep 4, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 0.78% | - |
| Sep 3, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0.79% | - |
| Sep 2, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -1.17% | - |
| Sep 1, 2025 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 3.21% | - |
| Aug 29, 2025 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | -3.86% | - |
| Aug 28, 2025 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | -1.52% | - |
| Aug 27, 2025 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | -1.50% | - |
| Aug 26, 2025 | 13.10 | 13.35 | 13.10 | 13.35 | 13.35 | 0.38% | 205 |
| Aug 25, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -0.37% | - |
| Aug 22, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 1.91% | - |
| Aug 21, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -2.96% | - |
| Aug 20, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -2.17% | - |
| Aug 19, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -3.50% | - |
| Aug 18, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -2.72% | - |
| Aug 15, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 0.68% | - |
| Aug 14, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -1.35% | - |
| Aug 13, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 0.34% | - |
| Aug 12, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 3.87% | - |
| Aug 11, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 4.80% | - |
| Aug 8, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | -0.73% | - |
| Aug 7, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | - | - |
| Aug 6, 2025 | 13.80 | 13.80 | 13.65 | 13.65 | 13.65 | -3.19% | - |
| Aug 5, 2025 | 13.85 | 14.10 | 13.85 | 14.10 | 14.10 | -1.05% | - |
| Aug 4, 2025 | 14.10 | 14.25 | 14.10 | 14.25 | 14.25 | 0.71% | - |
| Aug 1, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | -5.35% | - |
| Jul 31, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 4.18% | - |
| Jul 30, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 2.14% | - |
| Jul 29, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 0.72% | - |
| Jul 28, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 2.57% | - |
| Jul 25, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 3.82% | - |
| Jul 24, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 1.95% | - |
| Jul 23, 2025 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | -2.65% | - |
| Jul 22, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -1.49% | - |
| Jul 21, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -2.90% | - |
| Jul 18, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - | - |