Nexstar Media Group, Inc. (FRA:NXZ)
Germany
· Delayed Price · Currency is EUR 163.10
-0.50 (-0.31%)
Last updated: Dec 5, 2025, 9:05 AM CET
Nexstar Media Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 162.65 | 162.65 | 162.65 | 162.65 | 162.65 | 1.34% | - |
| Dec 3, 2025 | 160.50 | 160.50 | 160.50 | 160.50 | 160.50 | -0.28% | - |
| Dec 2, 2025 | 160.95 | 160.95 | 160.95 | 160.95 | 160.95 | -2.45% | - |
| Dec 1, 2025 | 163.20 | 165.00 | 163.20 | 165.00 | 165.00 | 0.61% | 90 |
| Nov 28, 2025 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | 0.28% | - |
| Nov 27, 2025 | 163.55 | 163.55 | 163.55 | 163.55 | 163.55 | -0.61% | - |
| Nov 26, 2025 | 164.55 | 164.55 | 164.55 | 164.55 | 164.55 | 1.17% | - |
| Nov 25, 2025 | 160.60 | 162.65 | 160.60 | 162.65 | 162.65 | -0.34% | 17 |
| Nov 24, 2025 | 164.35 | 164.35 | 163.20 | 163.20 | 163.20 | -2.04% | 2 |
| Nov 21, 2025 | 160.05 | 166.60 | 160.05 | 166.60 | 166.60 | 2.11% | 22 |
| Nov 20, 2025 | 163.15 | 163.15 | 163.15 | 163.15 | 163.15 | 2.03% | - |
| Nov 19, 2025 | 159.90 | 159.90 | 159.90 | 159.90 | 159.90 | -1.54% | - |
| Nov 18, 2025 | 158.90 | 162.40 | 158.90 | 162.40 | 162.40 | 3.57% | 84 |
| Nov 17, 2025 | 156.80 | 156.80 | 156.80 | 156.80 | 156.80 | 0.42% | - |
| Nov 14, 2025 | 156.15 | 156.15 | 156.15 | 156.15 | 156.15 | -3.43% | - |
| Nov 13, 2025 | 161.70 | 161.70 | 161.70 | 161.70 | 161.70 | -2.85% | - |
| Nov 12, 2025 | 166.45 | 166.45 | 166.45 | 166.45 | 166.45 | 1.31% | - |
| Nov 11, 2025 | 163.10 | 164.30 | 163.10 | 164.30 | 162.70 | -0.54% | 28 |
| Nov 10, 2025 | 166.60 | 166.60 | 165.20 | 165.20 | 163.59 | 1.13% | 22 |
| Nov 7, 2025 | 163.35 | 163.35 | 163.35 | 163.35 | 161.76 | -3.51% | - |
| Nov 6, 2025 | 169.35 | 169.35 | 169.30 | 169.30 | 167.65 | -1.05% | 22 |
| Nov 5, 2025 | 171.10 | 171.10 | 171.10 | 171.10 | 169.43 | 2.92% | - |
| Nov 4, 2025 | 166.25 | 166.25 | 166.25 | 166.25 | 164.63 | -1.51% | - |
| Nov 3, 2025 | 168.80 | 168.80 | 168.80 | 168.80 | 167.15 | 0.36% | - |
| Oct 31, 2025 | 168.20 | 168.20 | 168.20 | 168.20 | 166.56 | 4.25% | - |
| Oct 30, 2025 | 161.35 | 161.35 | 161.35 | 161.35 | 159.77 | -1.68% | - |
| Oct 29, 2025 | 164.10 | 164.10 | 164.10 | 164.10 | 162.50 | 0.98% | - |
| Oct 28, 2025 | 162.50 | 162.50 | 162.50 | 162.50 | 160.91 | -1.93% | - |
| Oct 27, 2025 | 165.70 | 165.70 | 165.70 | 165.70 | 164.08 | 0.82% | - |
| Oct 24, 2025 | 164.35 | 164.35 | 164.35 | 164.35 | 162.75 | -1.23% | - |
| Oct 23, 2025 | 166.40 | 166.40 | 166.40 | 166.40 | 164.78 | -1.39% | - |
| Oct 22, 2025 | 168.75 | 168.75 | 168.75 | 168.75 | 167.10 | 1.75% | - |
| Oct 21, 2025 | 165.85 | 165.85 | 165.85 | 165.85 | 164.23 | -0.81% | - |
| Oct 20, 2025 | 162.80 | 167.20 | 162.80 | 167.20 | 165.57 | 4.89% | 48 |
| Oct 17, 2025 | 159.40 | 159.40 | 159.40 | 159.40 | 157.84 | -3.74% | - |
| Oct 16, 2025 | 165.60 | 165.60 | 165.60 | 165.60 | 163.98 | -2.53% | - |
| Oct 15, 2025 | 169.90 | 169.90 | 169.90 | 169.90 | 168.24 | 2.63% | - |
| Oct 14, 2025 | 165.55 | 165.55 | 165.55 | 165.55 | 163.93 | -1.13% | - |
| Oct 13, 2025 | 167.45 | 167.45 | 167.45 | 167.45 | 165.82 | -2.25% | - |
| Oct 10, 2025 | 171.30 | 171.30 | 171.30 | 171.30 | 169.63 | -1.32% | - |
| Oct 9, 2025 | 173.60 | 173.60 | 173.60 | 173.60 | 171.91 | -0.54% | - |
| Oct 8, 2025 | 174.55 | 174.55 | 174.55 | 174.55 | 172.85 | 1.93% | - |
| Oct 7, 2025 | 171.25 | 171.25 | 171.25 | 171.25 | 169.58 | -2.75% | - |
| Oct 6, 2025 | 171.00 | 176.10 | 171.00 | 176.10 | 174.38 | 4.39% | 8 |
| Oct 3, 2025 | 168.70 | 168.70 | 168.70 | 168.70 | 167.05 | 1.47% | - |
| Oct 2, 2025 | 166.25 | 166.25 | 166.25 | 166.25 | 164.63 | - | - |
| Oct 1, 2025 | 166.25 | 166.25 | 166.25 | 166.25 | 164.63 | -0.78% | - |
| Sep 30, 2025 | 167.55 | 167.55 | 167.55 | 167.55 | 165.91 | -0.30% | - |
| Sep 29, 2025 | 168.05 | 168.05 | 168.05 | 168.05 | 166.41 | -0.12% | - |
| Sep 26, 2025 | 168.25 | 168.25 | 168.25 | 168.25 | 166.61 | -0.12% | - |
| Sep 25, 2025 | 168.45 | 168.45 | 168.45 | 168.45 | 166.81 | -2.94% | - |
| Sep 24, 2025 | 170.30 | 173.55 | 170.30 | 173.55 | 171.86 | 2.00% | 21 |
| Sep 23, 2025 | 170.15 | 170.15 | 170.15 | 170.15 | 168.49 | -5.00% | - |
| Sep 22, 2025 | 179.10 | 179.10 | 179.10 | 179.10 | 177.35 | 2.90% | 30 |
| Sep 19, 2025 | 174.05 | 174.05 | 174.05 | 174.05 | 172.35 | -0.66% | - |
| Sep 18, 2025 | 175.20 | 175.20 | 175.20 | 175.20 | 173.49 | 3.12% | - |
| Sep 17, 2025 | 169.90 | 169.90 | 169.90 | 169.90 | 168.24 | -1.65% | - |
| Sep 16, 2025 | 172.75 | 172.75 | 172.75 | 172.75 | 171.06 | -1.45% | - |
| Sep 15, 2025 | 175.30 | 175.30 | 175.30 | 175.30 | 173.59 | 0.34% | - |
| Sep 12, 2025 | 174.70 | 174.70 | 174.70 | 174.70 | 172.99 | 2.58% | - |
| Sep 11, 2025 | 167.70 | 170.30 | 167.70 | 170.30 | 168.64 | -1.19% | 219 |
| Sep 10, 2025 | 172.35 | 172.35 | 172.35 | 172.35 | 170.67 | -2.27% | - |
| Sep 9, 2025 | 176.35 | 176.35 | 176.35 | 176.35 | 174.63 | -0.23% | - |
| Sep 8, 2025 | 176.75 | 176.75 | 176.75 | 176.75 | 175.02 | 0.14% | - |
| Sep 5, 2025 | 176.50 | 176.50 | 176.50 | 176.50 | 174.78 | 0.63% | - |
| Sep 4, 2025 | 175.40 | 175.40 | 175.40 | 175.40 | 173.69 | -0.03% | - |
| Sep 3, 2025 | 173.95 | 175.45 | 173.95 | 175.45 | 173.74 | 1.24% | 13 |
| Sep 2, 2025 | 173.30 | 173.30 | 173.30 | 173.30 | 171.61 | -0.03% | 75 |
| Sep 1, 2025 | 173.10 | 173.35 | 173.10 | 173.35 | 171.66 | 1.49% | 75 |
| Aug 29, 2025 | 170.80 | 170.80 | 170.80 | 170.80 | 169.13 | -2.68% | - |
| Aug 28, 2025 | 175.50 | 175.50 | 175.50 | 175.50 | 173.79 | 0.69% | - |
| Aug 27, 2025 | 174.30 | 174.30 | 174.30 | 174.30 | 172.60 | -3.09% | - |
| Aug 26, 2025 | 176.35 | 179.85 | 176.35 | 179.85 | 178.09 | 2.42% | 147 |
| Aug 25, 2025 | 175.60 | 175.60 | 175.60 | 175.60 | 173.89 | 0.17% | - |
| Aug 22, 2025 | 175.30 | 175.30 | 175.30 | 175.30 | 173.59 | - | - |
| Aug 21, 2025 | 172.90 | 175.30 | 172.90 | 175.30 | 173.59 | -0.68% | 10 |
| Aug 20, 2025 | 176.50 | 176.50 | 176.50 | 176.50 | 174.78 | -7.11% | - |
| Aug 19, 2025 | 175.35 | 190.00 | 175.35 | 190.00 | 188.15 | 8.32% | 75 |
| Aug 18, 2025 | 175.40 | 175.40 | 175.40 | 175.40 | 173.69 | -2.15% | - |
| Aug 15, 2025 | 179.25 | 179.25 | 179.25 | 179.25 | 177.50 | 0.76% | - |
| Aug 14, 2025 | 177.90 | 177.90 | 177.90 | 177.90 | 174.58 | 0.96% | - |
| Aug 13, 2025 | 171.75 | 176.20 | 171.75 | 176.20 | 172.91 | 6.24% | 62 |
| Aug 12, 2025 | 165.85 | 165.85 | 165.85 | 165.85 | 162.76 | 4.54% | - |
| Aug 11, 2025 | 158.65 | 158.65 | 158.65 | 158.65 | 155.69 | -1.03% | - |
| Aug 8, 2025 | 157.55 | 160.30 | 157.55 | 160.30 | 157.31 | 0.56% | 35 |
| Aug 7, 2025 | 159.40 | 159.40 | 159.40 | 159.40 | 156.43 | -0.96% | - |
| Aug 6, 2025 | 160.95 | 160.95 | 160.95 | 160.95 | 157.95 | -1.01% | - |
| Aug 5, 2025 | 162.60 | 162.60 | 162.60 | 162.60 | 159.57 | 2.23% | - |
| Aug 4, 2025 | 159.05 | 159.05 | 159.05 | 159.05 | 156.08 | 0.66% | - |
| Aug 1, 2025 | 162.00 | 162.00 | 158.00 | 158.00 | 155.05 | -4.96% | 67 |
| Jul 31, 2025 | 166.10 | 166.25 | 166.00 | 166.25 | 163.15 | 1.74% | 41 |
| Jul 30, 2025 | 163.40 | 163.40 | 163.40 | 163.40 | 160.35 | -0.70% | - |
| Jul 29, 2025 | 164.55 | 164.55 | 164.55 | 164.55 | 161.48 | 1.98% | - |
| Jul 28, 2025 | 161.35 | 161.35 | 161.35 | 161.35 | 158.34 | -0.71% | - |
| Jul 25, 2025 | 160.75 | 162.50 | 160.75 | 162.50 | 159.47 | 0.06% | 50 |
| Jul 24, 2025 | 162.40 | 162.40 | 162.40 | 162.40 | 159.37 | 4.04% | - |
| Jul 23, 2025 | 156.10 | 156.10 | 156.10 | 156.10 | 153.19 | 1.10% | - |
| Jul 22, 2025 | 154.40 | 154.40 | 154.40 | 154.40 | 151.52 | -3.65% | - |
| Jul 21, 2025 | 158.10 | 160.25 | 158.10 | 160.25 | 157.26 | 1.68% | 88 |
| Jul 18, 2025 | 157.60 | 157.60 | 157.60 | 157.60 | 154.66 | 2.47% | - |