NEXT plc (FRA:NXG)
Germany
· Delayed Price · Currency is EUR 164.00
+4.00 (2.50%)
At close: Dec 4, 2025
NEXT plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | -0.61% | - |
| Dec 4, 2025 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | 1.86% | - |
| Dec 3, 2025 | 161.00 | 161.00 | 161.00 | 161.00 | 160.00 | - | - |
| Dec 2, 2025 | 161.00 | 161.00 | 161.00 | 161.00 | 160.00 | 0.63% | - |
| Dec 1, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 159.01 | -0.62% | - |
| Nov 28, 2025 | 161.00 | 161.00 | 161.00 | 161.00 | 160.00 | -0.62% | - |
| Nov 27, 2025 | 162.00 | 162.00 | 162.00 | 162.00 | 161.00 | 1.89% | - |
| Nov 26, 2025 | 159.00 | 159.00 | 159.00 | 159.00 | 158.02 | 1.27% | - |
| Nov 25, 2025 | 157.00 | 157.00 | 157.00 | 157.00 | 156.03 | -1.88% | - |
| Nov 24, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 159.01 | 2.56% | - |
| Nov 21, 2025 | 156.00 | 156.00 | 156.00 | 156.00 | 155.04 | -0.64% | - |
| Nov 20, 2025 | 157.00 | 157.00 | 157.00 | 157.00 | 156.03 | - | - |
| Nov 19, 2025 | 157.00 | 157.00 | 157.00 | 157.00 | 156.03 | 1.29% | - |
| Nov 18, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 154.04 | -3.13% | - |
| Nov 17, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 159.01 | -0.62% | - |
| Nov 14, 2025 | 161.00 | 161.00 | 161.00 | 161.00 | 160.00 | -0.62% | - |
| Nov 13, 2025 | 162.00 | 162.00 | 162.00 | 162.00 | 161.00 | -2.41% | - |
| Nov 12, 2025 | 166.00 | 166.00 | 166.00 | 166.00 | 164.97 | - | - |
| Nov 11, 2025 | 166.00 | 166.00 | 166.00 | 166.00 | 164.97 | 1.22% | - |
| Nov 10, 2025 | 164.00 | 164.00 | 164.00 | 164.00 | 162.99 | - | - |
| Nov 7, 2025 | 164.00 | 164.00 | 164.00 | 164.00 | 162.99 | - | - |
| Nov 6, 2025 | 164.00 | 164.00 | 164.00 | 164.00 | 162.99 | 1.86% | - |
| Nov 5, 2025 | 161.00 | 161.00 | 161.00 | 161.00 | 160.00 | -0.62% | - |
| Nov 4, 2025 | 162.00 | 162.00 | 162.00 | 162.00 | 161.00 | -1.22% | - |
| Nov 3, 2025 | 164.00 | 164.00 | 164.00 | 164.00 | 162.99 | -1.20% | - |
| Oct 31, 2025 | 166.00 | 166.00 | 166.00 | 166.00 | 164.97 | - | - |
| Oct 30, 2025 | 166.00 | 166.00 | 166.00 | 166.00 | 164.97 | 7.10% | - |
| Oct 29, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 154.04 | 0.65% | - |
| Oct 28, 2025 | 154.00 | 154.00 | 154.00 | 154.00 | 153.05 | - | - |
| Oct 27, 2025 | 154.00 | 154.00 | 154.00 | 154.00 | 153.05 | 1.32% | - |
| Oct 24, 2025 | 152.00 | 152.00 | 152.00 | 152.00 | 151.06 | -0.65% | - |
| Oct 23, 2025 | 153.00 | 153.00 | 153.00 | 153.00 | 152.05 | 2.00% | - |
| Oct 22, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 149.07 | -1.32% | - |
| Oct 21, 2025 | 152.00 | 152.00 | 152.00 | 152.00 | 151.06 | - | - |
| Oct 20, 2025 | 152.00 | 152.00 | 152.00 | 152.00 | 151.06 | 2.01% | - |
| Oct 17, 2025 | 149.00 | 149.00 | 149.00 | 149.00 | 148.08 | - | - |
| Oct 16, 2025 | 149.00 | 149.00 | 149.00 | 149.00 | 148.08 | 2.76% | - |
| Oct 15, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 144.10 | 1.40% | - |
| Oct 14, 2025 | 143.00 | 143.00 | 143.00 | 143.00 | 142.12 | -0.69% | - |
| Oct 13, 2025 | 144.00 | 144.00 | 144.00 | 144.00 | 143.11 | - | - |
| Oct 10, 2025 | 144.00 | 144.00 | 144.00 | 144.00 | 143.11 | -0.69% | - |
| Oct 9, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 144.10 | 0.69% | - |
| Oct 8, 2025 | 144.00 | 144.00 | 144.00 | 144.00 | 143.11 | - | - |
| Oct 7, 2025 | 144.00 | 144.00 | 144.00 | 144.00 | 143.11 | 0.70% | - |
| Oct 6, 2025 | 143.00 | 143.00 | 143.00 | 143.00 | 142.12 | 0.70% | - |
| Oct 3, 2025 | 142.00 | 142.00 | 142.00 | 142.00 | 141.12 | - | - |
| Oct 2, 2025 | 142.00 | 142.00 | 142.00 | 142.00 | 141.12 | -0.70% | - |
| Oct 1, 2025 | 143.00 | 143.00 | 143.00 | 143.00 | 142.12 | - | - |
| Sep 30, 2025 | 141.00 | 143.00 | 141.00 | 143.00 | 142.12 | 2.14% | 28 |
| Sep 29, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 139.13 | 1.45% | - |
| Sep 26, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 137.15 | - | - |
| Sep 25, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 137.15 | - | - |
| Sep 24, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 137.15 | 0.73% | - |
| Sep 23, 2025 | 137.00 | 137.00 | 137.00 | 137.00 | 136.15 | - | - |
| Sep 22, 2025 | 137.00 | 137.00 | 137.00 | 137.00 | 136.15 | 3.01% | - |
| Sep 19, 2025 | 133.00 | 133.00 | 133.00 | 133.00 | 132.18 | - | - |
| Sep 18, 2025 | 139.00 | 139.00 | 133.00 | 133.00 | 132.18 | -3.62% | 240 |
| Sep 17, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 137.15 | -1.43% | - |
| Sep 16, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 139.13 | - | - |
| Sep 15, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 139.13 | - | - |
| Sep 12, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 139.13 | 0.72% | - |
| Sep 11, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 138.14 | -2.11% | - |
| Sep 10, 2025 | 142.00 | 142.00 | 142.00 | 142.00 | 141.12 | -0.70% | - |
| Sep 9, 2025 | 143.00 | 143.00 | 143.00 | 143.00 | 142.12 | 0.70% | - |
| Sep 8, 2025 | 142.00 | 142.00 | 142.00 | 142.00 | 141.12 | 0.71% | - |
| Sep 5, 2025 | 141.00 | 141.00 | 141.00 | 141.00 | 140.13 | 2.92% | - |
| Sep 4, 2025 | 137.00 | 137.00 | 137.00 | 137.00 | 136.15 | 0.74% | - |
| Sep 3, 2025 | 136.00 | 136.00 | 136.00 | 136.00 | 135.16 | -1.45% | - |
| Sep 2, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 137.15 | -0.72% | - |
| Sep 1, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 138.14 | -0.71% | - |
| Aug 29, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 139.13 | -1.41% | - |
| Aug 28, 2025 | 142.00 | 142.00 | 142.00 | 142.00 | 141.12 | - | - |
| Aug 27, 2025 | 142.00 | 142.00 | 142.00 | 142.00 | 141.12 | - | - |
| Aug 26, 2025 | 142.00 | 142.00 | 142.00 | 142.00 | 141.12 | - | - |
| Aug 25, 2025 | 142.00 | 142.00 | 142.00 | 142.00 | 141.12 | - | - |
| Aug 22, 2025 | 142.00 | 142.00 | 142.00 | 142.00 | 141.12 | - | - |
| Aug 21, 2025 | 142.00 | 142.00 | 142.00 | 142.00 | 141.12 | 0.71% | - |
| Aug 20, 2025 | 141.00 | 141.00 | 141.00 | 141.00 | 140.13 | 3.68% | - |
| Aug 19, 2025 | 136.00 | 136.00 | 136.00 | 136.00 | 135.16 | -0.73% | - |
| Aug 18, 2025 | 137.00 | 137.00 | 137.00 | 137.00 | 136.15 | -1.44% | - |
| Aug 15, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 138.14 | 1.46% | - |
| Aug 14, 2025 | 137.00 | 137.00 | 137.00 | 137.00 | 136.15 | 0.74% | - |
| Aug 13, 2025 | 136.00 | 136.00 | 136.00 | 136.00 | 135.16 | - | - |
| Aug 12, 2025 | 136.00 | 136.00 | 136.00 | 136.00 | 135.16 | 0.74% | - |
| Aug 11, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 134.17 | -1.46% | - |
| Aug 8, 2025 | 137.00 | 137.00 | 137.00 | 137.00 | 136.15 | -2.84% | - |
| Aug 7, 2025 | 141.00 | 141.00 | 141.00 | 141.00 | 140.13 | 1.44% | - |
| Aug 6, 2025 | 142.00 | 142.00 | 139.00 | 139.00 | 138.14 | -1.42% | 20 |
| Aug 5, 2025 | 140.00 | 141.00 | 140.00 | 141.00 | 140.13 | -1.40% | 20 |
| Aug 4, 2025 | 143.00 | 143.00 | 143.00 | 143.00 | 142.12 | 0.70% | - |
| Aug 1, 2025 | 142.00 | 142.00 | 142.00 | 142.00 | 141.12 | -0.70% | - |
| Jul 31, 2025 | 143.00 | 143.00 | 143.00 | 143.00 | 142.12 | 1.42% | - |
| Jul 30, 2025 | 141.00 | 141.00 | 141.00 | 141.00 | 140.13 | 0.71% | - |
| Jul 29, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 139.13 | -0.71% | - |
| Jul 28, 2025 | 141.00 | 141.00 | 141.00 | 141.00 | 140.13 | 1.44% | - |
| Jul 25, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 138.14 | -2.11% | - |
| Jul 24, 2025 | 142.00 | 142.00 | 142.00 | 142.00 | 141.12 | - | - |
| Jul 23, 2025 | 142.00 | 142.00 | 142.00 | 142.00 | 141.12 | - | - |
| Jul 22, 2025 | 142.00 | 142.00 | 142.00 | 142.00 | 141.12 | - | - |
| Jul 21, 2025 | 142.00 | 142.00 | 142.00 | 142.00 | 141.12 | 0.71% | - |