Nexstim Plc (HEL:NXTMH)
Finland
· Delayed Price · Currency is EUR 14.50
+0.15 (1.05%)
At close: Dec 5, 2025
Nexstim Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14.35 | 14.60 | 14.20 | 14.55 | - | 1.39% | 1,832 |
| Dec 4, 2025 | 14.40 | 14.45 | 14.25 | 14.35 | 14.35 | -1.03% | 1,776 |
| Dec 3, 2025 | 14.45 | 14.65 | 14.35 | 14.50 | 14.50 | 0.35% | 1,885 |
| Dec 2, 2025 | 14.60 | 14.70 | 14.45 | 14.45 | 14.45 | -1.03% | 1,590 |
| Dec 1, 2025 | 14.65 | 14.65 | 14.50 | 14.60 | 14.60 | -0.34% | 533 |
| Nov 28, 2025 | 14.60 | 14.65 | 14.45 | 14.65 | 14.65 | 0.34% | 2,317 |
| Nov 27, 2025 | 14.60 | 14.80 | 14.50 | 14.60 | 14.60 | 0.34% | 5,457 |
| Nov 26, 2025 | 14.55 | 14.70 | 14.45 | 14.55 | 14.55 | 0.34% | 3,003 |
| Nov 25, 2025 | 14.75 | 14.75 | 14.40 | 14.50 | 14.50 | -1.69% | 3,419 |
| Nov 24, 2025 | 14.50 | 14.75 | 14.50 | 14.75 | 14.75 | 0.68% | 3,856 |
| Nov 21, 2025 | 14.75 | 14.75 | 13.30 | 14.65 | 14.65 | -1.68% | 2,533 |
| Nov 20, 2025 | 14.45 | 14.90 | 14.25 | 14.90 | 14.90 | 4.93% | 6,462 |
| Nov 19, 2025 | 13.80 | 14.65 | 13.70 | 14.20 | 14.20 | 4.03% | 4,074 |
| Nov 18, 2025 | 14.05 | 14.05 | 13.20 | 13.65 | 13.65 | -2.85% | 6,274 |
| Nov 17, 2025 | 14.15 | 14.45 | 13.90 | 14.05 | 14.05 | -0.71% | 4,242 |
| Nov 14, 2025 | 14.45 | 14.60 | 13.90 | 14.15 | 14.15 | -2.08% | 5,986 |
| Nov 13, 2025 | 14.70 | 14.70 | 14.35 | 14.45 | 14.45 | -2.03% | 2,325 |
| Nov 12, 2025 | 14.65 | 14.85 | 14.55 | 14.75 | 14.75 | -0.34% | 3,848 |
| Nov 11, 2025 | 15.10 | 15.15 | 14.80 | 14.80 | 14.80 | -1.66% | 5,692 |
| Nov 10, 2025 | 15.00 | 15.25 | 14.90 | 15.05 | 15.05 | 0.67% | 3,371 |
| Nov 7, 2025 | 15.00 | 15.10 | 14.90 | 14.95 | 14.95 | 0.34% | 14,425 |
| Nov 6, 2025 | 15.00 | 15.10 | 14.55 | 14.90 | 14.90 | -1.00% | 4,903 |
| Nov 5, 2025 | 15.15 | 15.35 | 14.60 | 15.05 | 15.05 | -0.33% | 16,231 |
| Nov 4, 2025 | 14.60 | 15.10 | 14.25 | 15.10 | 15.10 | 3.78% | 14,232 |
| Nov 3, 2025 | 14.45 | 15.10 | 14.45 | 14.55 | 14.55 | 1.39% | 3,422 |
| Oct 31, 2025 | 14.25 | 14.45 | 14.20 | 14.35 | 14.35 | -0.69% | 4,595 |
| Oct 30, 2025 | 14.85 | 14.85 | 14.20 | 14.45 | 14.45 | 1.40% | 5,537 |
| Oct 29, 2025 | 13.95 | 14.50 | 13.95 | 14.25 | 14.25 | 2.52% | 7,225 |
| Oct 28, 2025 | 14.45 | 14.45 | 13.75 | 13.90 | 13.90 | -0.71% | 4,876 |
| Oct 27, 2025 | 13.95 | 15.00 | 13.85 | 14.00 | 14.00 | 1.45% | 9,099 |
| Oct 24, 2025 | 13.40 | 13.85 | 13.20 | 13.80 | 13.80 | 2.60% | 10,612 |
| Oct 23, 2025 | 14.30 | 14.45 | 13.30 | 13.45 | 13.45 | -5.94% | 18,883 |
| Oct 22, 2025 | 14.65 | 14.90 | 14.20 | 14.30 | 14.30 | -2.72% | 7,064 |
| Oct 21, 2025 | 15.05 | 15.05 | 14.35 | 14.70 | 14.70 | -2.33% | 7,185 |
| Oct 20, 2025 | 15.20 | 15.40 | 14.80 | 15.05 | 15.05 | -0.66% | 7,918 |
| Oct 17, 2025 | 15.85 | 15.85 | 14.80 | 15.15 | 15.15 | -4.72% | 18,216 |
| Oct 16, 2025 | 16.45 | 16.45 | 15.60 | 15.90 | 15.90 | -3.05% | 11,112 |
| Oct 15, 2025 | 16.25 | 16.45 | 15.90 | 16.40 | 16.40 | 1.23% | 13,386 |
| Oct 14, 2025 | 15.70 | 16.30 | 15.70 | 16.20 | 16.20 | 3.51% | 9,966 |
| Oct 13, 2025 | 15.60 | 16.45 | 15.45 | 15.65 | 15.65 | 0.97% | 19,760 |
| Oct 10, 2025 | 15.40 | 15.70 | 15.05 | 15.50 | 15.50 | 1.31% | 22,304 |
| Oct 9, 2025 | 14.20 | 15.45 | 14.20 | 15.30 | 15.30 | 7.75% | 32,703 |
| Oct 8, 2025 | 14.15 | 14.65 | 13.90 | 14.20 | 14.20 | -2.74% | 11,243 |
| Oct 7, 2025 | 13.55 | 14.85 | 13.55 | 14.60 | 14.60 | 10.61% | 27,962 |
| Oct 6, 2025 | 13.70 | 13.75 | 13.10 | 13.20 | 13.20 | -4.00% | 3,564 |
| Oct 3, 2025 | 13.30 | 13.95 | 13.30 | 13.75 | 13.75 | 4.17% | 6,452 |
| Oct 2, 2025 | 13.35 | 13.65 | 12.90 | 13.20 | 13.20 | 4.76% | 7,729 |
| Oct 1, 2025 | 12.60 | 12.80 | 12.45 | 12.60 | 12.60 | -0.40% | 2,332 |
| Sep 30, 2025 | 12.75 | 13.50 | 12.50 | 12.65 | 12.65 | -0.78% | 3,178 |
| Sep 29, 2025 | 12.75 | 13.00 | 12.60 | 12.75 | 12.75 | - | 4,070 |
| Sep 26, 2025 | 13.20 | 13.20 | 12.70 | 12.75 | 12.75 | -3.41% | 9,026 |
| Sep 25, 2025 | 13.45 | 13.45 | 13.20 | 13.20 | 13.20 | -1.86% | 3,236 |
| Sep 24, 2025 | 13.45 | 14.00 | 13.20 | 13.45 | 13.45 | 0.37% | 4,347 |
| Sep 23, 2025 | 13.30 | 13.65 | 13.30 | 13.40 | 13.40 | 1.13% | 6,233 |
| Sep 22, 2025 | 13.25 | 13.40 | 13.05 | 13.25 | 13.25 | 0.38% | 5,652 |
| Sep 19, 2025 | 12.70 | 13.20 | 12.70 | 13.20 | 13.20 | 3.53% | 6,649 |
| Sep 18, 2025 | 12.70 | 12.85 | 12.50 | 12.75 | 12.75 | 0.39% | 4,083 |
| Sep 17, 2025 | 12.65 | 13.00 | 12.60 | 12.70 | 12.70 | 0.40% | 4,349 |
| Sep 16, 2025 | 12.85 | 13.05 | 12.60 | 12.65 | 12.65 | -0.39% | 3,982 |
| Sep 15, 2025 | 12.70 | 12.80 | 12.45 | 12.70 | 12.70 | - | 4,033 |
| Sep 12, 2025 | 12.70 | 12.95 | 12.50 | 12.70 | 12.70 | -0.39% | 5,650 |
| Sep 11, 2025 | 12.90 | 12.95 | 12.60 | 12.75 | 12.75 | -0.78% | 2,849 |
| Sep 10, 2025 | 12.90 | 12.90 | 12.65 | 12.85 | 12.85 | - | 2,348 |
| Sep 9, 2025 | 12.80 | 12.90 | 12.60 | 12.85 | 12.85 | 0.39% | 5,043 |
| Sep 8, 2025 | 13.05 | 13.05 | 12.55 | 12.80 | 12.80 | -1.54% | 9,973 |
| Sep 5, 2025 | 13.05 | 13.20 | 12.90 | 13.00 | 13.00 | -0.76% | 3,003 |
| Sep 4, 2025 | 13.05 | 13.10 | 12.95 | 13.10 | 13.10 | - | 1,692 |
| Sep 3, 2025 | 12.95 | 13.35 | 12.80 | 13.10 | 13.10 | 0.77% | 4,355 |
| Sep 2, 2025 | 12.95 | 13.25 | 12.80 | 13.00 | 13.00 | 0.78% | 7,076 |
| Sep 1, 2025 | 13.00 | 13.25 | 12.75 | 12.90 | 12.90 | -1.15% | 3,717 |
| Aug 29, 2025 | 12.70 | 13.35 | 12.65 | 13.05 | 13.05 | 3.16% | 9,449 |
| Aug 28, 2025 | 12.95 | 13.00 | 12.65 | 12.65 | 12.65 | -3.80% | 9,878 |
| Aug 27, 2025 | 13.20 | 13.30 | 12.95 | 13.15 | 13.15 | -1.50% | 5,983 |
| Aug 26, 2025 | 13.30 | 13.45 | 13.05 | 13.35 | 13.35 | 0.38% | 5,785 |
| Aug 25, 2025 | 13.45 | 13.45 | 13.20 | 13.30 | 13.30 | -1.48% | 4,677 |
| Aug 22, 2025 | 13.55 | 13.65 | 13.30 | 13.50 | 13.50 | -0.37% | 5,236 |
| Aug 21, 2025 | 13.25 | 13.65 | 13.20 | 13.55 | 13.55 | 1.88% | 7,079 |
| Aug 20, 2025 | 13.75 | 13.80 | 13.25 | 13.30 | 13.30 | -2.92% | 9,814 |
| Aug 19, 2025 | 14.05 | 14.05 | 13.55 | 13.70 | 13.70 | -2.14% | 11,653 |
| Aug 18, 2025 | 14.45 | 14.45 | 13.75 | 14.00 | 14.00 | -3.45% | 10,723 |
| Aug 15, 2025 | 13.45 | 14.65 | 13.00 | 14.50 | 14.50 | -2.68% | 35,831 |
| Aug 14, 2025 | 14.75 | 15.00 | 14.60 | 14.90 | 14.90 | 0.68% | 12,581 |
| Aug 13, 2025 | 15.05 | 15.25 | 14.75 | 14.80 | 14.80 | -1.33% | 9,304 |
| Aug 12, 2025 | 15.05 | 15.50 | 14.75 | 15.00 | 15.00 | 0.33% | 16,046 |
| Aug 11, 2025 | 14.65 | 15.10 | 14.60 | 14.95 | 14.95 | 3.82% | 11,836 |
| Aug 8, 2025 | 13.80 | 14.55 | 13.80 | 14.40 | 14.40 | 4.73% | 19,078 |
| Aug 7, 2025 | 13.80 | 13.85 | 13.60 | 13.75 | 13.75 | -0.72% | 6,144 |
| Aug 6, 2025 | 13.95 | 14.10 | 13.70 | 13.85 | 13.85 | -1.07% | 10,979 |
| Aug 5, 2025 | 14.10 | 14.25 | 13.85 | 14.00 | 14.00 | -0.36% | 7,318 |
| Aug 4, 2025 | 14.50 | 14.60 | 14.05 | 14.05 | 14.05 | -1.75% | 10,621 |
| Aug 1, 2025 | 14.40 | 15.05 | 14.20 | 14.30 | 14.30 | -0.35% | 21,434 |
| Jul 31, 2025 | 15.20 | 15.45 | 14.20 | 14.35 | 14.35 | -5.28% | 16,520 |
| Jul 30, 2025 | 14.90 | 15.55 | 14.90 | 15.15 | 15.15 | 4.12% | 14,459 |
| Jul 29, 2025 | 14.25 | 14.75 | 14.25 | 14.55 | 14.55 | 2.11% | 10,933 |
| Jul 28, 2025 | 14.00 | 14.40 | 13.95 | 14.25 | 14.25 | 3.26% | 11,401 |
| Jul 25, 2025 | 13.80 | 14.50 | 13.50 | 13.80 | 13.80 | - | 2,073 |
| Jul 24, 2025 | 13.30 | 14.15 | 13.20 | 13.80 | 13.80 | 3.37% | 16,514 |
| Jul 23, 2025 | 13.15 | 13.60 | 13.00 | 13.35 | 13.35 | 2.30% | 8,252 |
| Jul 22, 2025 | 13.30 | 13.40 | 12.90 | 13.05 | 13.05 | -2.61% | 7,901 |
| Jul 21, 2025 | 13.65 | 13.95 | 13.30 | 13.40 | 13.40 | -1.47% | 12,963 |