Nextedia S.A. (FRA:9KA)
Germany
· Delayed Price · Currency is EUR 0.423
+0.001 (0.24%)
At close: Dec 4, 2025
Nextedia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0.24% | - |
| Dec 3, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 8.48% | - |
| Dec 2, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -5.35% | - |
| Dec 1, 2025 | 0.38 | 0.41 | 0.38 | 0.41 | 0.41 | 7.87% | 160 |
| Nov 28, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 2.70% | - |
| Nov 27, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -3.89% | - |
| Nov 26, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -2.28% | - |
| Nov 25, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -1.00% | - |
| Nov 24, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 0.50% | - |
| Nov 21, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -0.75% | - |
| Nov 20, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 0.25% | - |
| Nov 19, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -5.67% | - |
| Nov 18, 2025 | 0.39 | 0.42 | 0.39 | 0.42 | 0.42 | 5.75% | 503 |
| Nov 17, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 0.50% | - |
| Nov 14, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -0.25% | - |
| Nov 13, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 0.25% | - |
| Nov 12, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -0.25% | - |
| Nov 11, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -7.42% | - |
| Nov 10, 2025 | 0.40 | 0.43 | 0.40 | 0.43 | 0.43 | 8.29% | 590 |
| Nov 7, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -1.24% | - |
| Nov 6, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -2.42% | - |
| Nov 5, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Nov 4, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -6.56% | - |
| Nov 3, 2025 | 0.41 | 0.44 | 0.41 | 0.44 | 0.44 | 6.76% | 98 |
| Oct 31, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -0.24% | - |
| Oct 30, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -0.72% | - |
| Oct 29, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -0.48% | - |
| Oct 28, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -6.87% | - |
| Oct 27, 2025 | 0.42 | 0.45 | 0.42 | 0.45 | 0.45 | 8.67% | 2,549 |
| Oct 24, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -0.48% | - |
| Oct 23, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -0.71% | - |
| Oct 22, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -7.08% | - |
| Oct 21, 2025 | 0.42 | 0.45 | 0.42 | 0.45 | 0.45 | 8.13% | 315 |
| Oct 20, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0.97% | - |
| Oct 17, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -1.90% | - |
| Oct 16, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0.24% | - |
| Oct 15, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 1.94% | - |
| Oct 14, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -1.90% | - |
| Oct 13, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -0.94% | - |
| Oct 10, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -0.47% | - |
| Oct 9, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.23% | - |
| Oct 8, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -2.07% | - |
| Oct 7, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -0.23% | - |
| Oct 6, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -5.22% | - |
| Oct 3, 2025 | 0.43 | 0.46 | 0.43 | 0.46 | 0.46 | 4.55% | 7,083 |
| Oct 2, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -0.23% | - |
| Oct 1, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -1.12% | - |
| Sep 30, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -2.41% | - |
| Sep 29, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -1.72% | - |
| Sep 26, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 4.73% | - |
| Sep 25, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -1.55% | - |
| Sep 24, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -0.66% | - |
| Sep 23, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.89% | - |
| Sep 22, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -1.75% | - |
| Sep 19, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 1.33% | - |
| Sep 18, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.89% | - |
| Sep 17, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -1.54% | - |
| Sep 16, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -0.44% | - |
| Sep 15, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.22% | - |
| Sep 12, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -4.40% | - |
| Sep 11, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -1.04% | - |
| Sep 10, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -0.21% | - |
| Sep 9, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -0.21% | - |
| Sep 8, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 1.04% | - |
| Sep 5, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 1.27% | - |
| Sep 4, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -1.66% | - |
| Sep 3, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -0.62% | - |
| Sep 2, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -0.41% | - |
| Sep 1, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.83% | - |
| Aug 29, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -2.03% | - |
| Aug 28, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Aug 27, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -3.15% | - |
| Aug 26, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 1.60% | - |
| Aug 25, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -0.40% | - |
| Aug 22, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 3.72% | - |
| Aug 21, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 3.86% | - |
| Aug 20, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.43% | - |
| Aug 19, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -1.90% | - |
| Aug 18, 2025 | 0.45 | 0.47 | 0.45 | 0.47 | 0.47 | 4.88% | 19,032 |
| Aug 15, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 1.58% | - |
| Aug 14, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -2.42% | - |
| Aug 13, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -0.44% | - |
| Aug 12, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -0.22% | - |
| Aug 11, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.66% | - |
| Aug 8, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -1.94% | - |
| Aug 7, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 2.88% | - |
| Aug 6, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 1.35% | - |
| Aug 5, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.68% | - |
| Aug 4, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -3.70% | - |
| Aug 1, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -0.65% | - |
| Jul 31, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -0.65% | - |
| Jul 30, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 2.88% | - |
| Jul 29, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 2.26% | - |
| Jul 28, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 1.14% | - |
| Jul 25, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -0.68% | - |
| Jul 24, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 2.80% | - |
| Jul 23, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -1.61% | - |
| Jul 22, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -8.61% | - |
| Jul 21, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 2.81% | - |
| Jul 18, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -2.53% | - |