Nexstim Plc (HEL:NXTMH)
Finland
· Delayed Price · Currency is EUR 8.78
-0.06 (-0.68%)
Mar 9, 2026, 6:24 PM EET
Nexstim Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 9.02 | 9.12 | 8.64 | 8.84 | 8.84 | -2.21% | 18,441 |
| Mar 5, 2026 | 9.14 | 9.28 | 8.96 | 9.04 | 9.04 | -1.31% | 18,416 |
| Mar 4, 2026 | 9.12 | 9.44 | 9.06 | 9.16 | 9.16 | 1.10% | 23,905 |
| Mar 3, 2026 | 10.15 | 10.15 | 9.06 | 9.06 | 9.06 | -10.30% | 60,164 |
| Mar 2, 2026 | 10.40 | 10.60 | 9.90 | 10.10 | 10.10 | -5.61% | 24,145 |
| Feb 27, 2026 | 10.55 | 11.45 | 10.45 | 10.70 | 10.70 | 5.94% | 14,595 |
| Feb 26, 2026 | 11.35 | 11.90 | 9.76 | 10.10 | 10.10 | -22.01% | 101,528 |
| Feb 25, 2026 | 12.45 | 13.10 | 12.45 | 12.95 | 12.95 | 4.86% | 13,166 |
| Feb 24, 2026 | 11.60 | 12.35 | 11.60 | 12.35 | 12.35 | 6.93% | 8,351 |
| Feb 23, 2026 | 11.20 | 11.65 | 11.20 | 11.55 | 11.55 | 1.76% | 5,692 |
| Feb 20, 2026 | 11.40 | 11.70 | 11.20 | 11.35 | 11.35 | -0.87% | 9,737 |
| Feb 19, 2026 | 11.40 | 12.05 | 11.35 | 11.45 | 11.45 | 0.44% | 10,323 |
| Feb 18, 2026 | 11.35 | 11.60 | 11.30 | 11.40 | 11.40 | -0.44% | 3,167 |
| Feb 17, 2026 | 11.60 | 11.65 | 11.35 | 11.45 | 11.45 | -0.87% | 3,495 |
| Feb 16, 2026 | 11.70 | 11.70 | 11.35 | 11.55 | 11.55 | -1.28% | 11,264 |
| Feb 13, 2026 | 11.30 | 11.90 | 11.30 | 11.70 | 11.70 | 3.54% | 3,203 |
| Feb 12, 2026 | 11.75 | 11.85 | 11.25 | 11.30 | 11.30 | -3.83% | 8,019 |
| Feb 11, 2026 | 12.10 | 12.15 | 11.30 | 11.75 | 11.75 | -1.67% | 9,490 |
| Feb 10, 2026 | 12.60 | 12.60 | 11.90 | 11.95 | 11.95 | -5.16% | 16,125 |
| Feb 9, 2026 | 12.60 | 12.70 | 12.50 | 12.60 | 12.60 | -0.79% | 2,675 |
| Feb 6, 2026 | 12.80 | 12.80 | 12.55 | 12.70 | 12.70 | -0.78% | 3,408 |
| Feb 5, 2026 | 12.90 | 12.90 | 12.55 | 12.80 | 12.80 | -0.39% | 4,966 |
| Feb 4, 2026 | 13.05 | 13.25 | 12.85 | 12.85 | 12.85 | -0.77% | 6,631 |
| Feb 3, 2026 | 13.20 | 13.25 | 12.95 | 12.95 | 12.95 | -1.52% | 2,283 |
| Feb 2, 2026 | 13.00 | 13.20 | 13.00 | 13.15 | 13.15 | 1.15% | 6,928 |
| Jan 30, 2026 | 13.00 | 13.15 | 12.95 | 13.00 | 13.00 | 0.78% | 3,309 |
| Jan 29, 2026 | 13.25 | 13.25 | 12.85 | 12.90 | 12.90 | -0.77% | 4,551 |
| Jan 28, 2026 | 12.90 | 13.30 | 12.85 | 13.00 | 13.00 | 1.17% | 6,672 |
| Jan 27, 2026 | 12.70 | 13.15 | 12.70 | 12.85 | 12.85 | 0.78% | 5,871 |
| Jan 26, 2026 | 13.00 | 13.30 | 12.75 | 12.75 | 12.75 | -3.04% | 7,529 |
| Jan 23, 2026 | 13.10 | 13.25 | 12.95 | 13.15 | 13.15 | 1.94% | 5,254 |
| Jan 22, 2026 | 12.75 | 13.60 | 12.40 | 12.90 | 12.90 | 3.61% | 7,112 |
| Jan 21, 2026 | 12.10 | 12.45 | 11.95 | 12.45 | 12.45 | 2.47% | 4,868 |
| Jan 20, 2026 | 12.40 | 12.55 | 11.95 | 12.15 | 12.15 | -3.19% | 12,086 |
| Jan 19, 2026 | 12.40 | 12.55 | 12.00 | 12.55 | 12.55 | -0.79% | 17,532 |
| Jan 16, 2026 | 12.30 | 12.90 | 12.30 | 12.65 | 12.65 | 2.43% | 6,114 |
| Jan 15, 2026 | 12.55 | 12.95 | 12.20 | 12.35 | 12.35 | -1.59% | 9,207 |
| Jan 14, 2026 | 12.50 | 12.70 | 11.95 | 12.55 | 12.55 | - | 33,547 |
| Jan 13, 2026 | 13.05 | 13.15 | 12.45 | 12.55 | 12.55 | -3.46% | 15,903 |
| Jan 12, 2026 | 13.55 | 13.55 | 12.90 | 13.00 | 13.00 | -4.06% | 14,950 |
| Jan 9, 2026 | 13.65 | 13.95 | 13.50 | 13.55 | 13.55 | -0.73% | 3,752 |
| Jan 8, 2026 | 14.10 | 14.15 | 13.55 | 13.65 | 13.65 | -2.85% | 13,128 |
| Jan 7, 2026 | 14.20 | 14.25 | 13.95 | 14.05 | 14.05 | -0.71% | 7,031 |
| Jan 5, 2026 | 14.05 | 14.20 | 13.80 | 14.15 | 14.15 | 1.07% | 10,385 |
| Jan 2, 2026 | 14.25 | 14.45 | 13.90 | 14.00 | 14.00 | -1.41% | 7,559 |
| Dec 30, 2025 | 13.85 | 14.20 | 13.85 | 14.20 | 14.20 | 2.90% | 10,703 |
| Dec 29, 2025 | 13.85 | 13.95 | 13.55 | 13.80 | 13.80 | -0.72% | 12,427 |
| Dec 23, 2025 | 14.20 | 14.20 | 13.65 | 13.90 | 13.90 | - | 13,718 |
| Dec 22, 2025 | 13.90 | 14.00 | 13.75 | 13.90 | 13.90 | -1.07% | 5,026 |
| Dec 19, 2025 | 14.15 | 14.35 | 13.80 | 14.05 | 14.05 | -0.35% | 5,865 |
| Dec 18, 2025 | 14.30 | 14.35 | 14.00 | 14.10 | 14.10 | -2.08% | 9,264 |
| Dec 17, 2025 | 14.35 | 14.40 | 14.05 | 14.40 | 14.40 | - | 7,858 |
| Dec 16, 2025 | 14.90 | 15.00 | 14.10 | 14.40 | 14.40 | 2.13% | 11,344 |
| Dec 15, 2025 | 14.90 | 14.90 | 14.10 | 14.10 | 14.10 | - | 13,852 |
| Dec 12, 2025 | 14.25 | 14.25 | 14.00 | 14.10 | 14.10 | -0.70% | 3,557 |
| Dec 11, 2025 | 14.15 | 14.55 | 13.95 | 14.20 | 14.20 | 0.35% | 3,068 |
| Dec 10, 2025 | 14.15 | 14.25 | 14.05 | 14.15 | 14.15 | - | 1,836 |
| Dec 9, 2025 | 14.40 | 14.40 | 14.05 | 14.15 | 14.15 | -1.74% | 3,162 |
| Dec 8, 2025 | 14.50 | 14.65 | 14.40 | 14.40 | 14.40 | -0.69% | 3,247 |
| Dec 5, 2025 | 14.35 | 14.60 | 14.20 | 14.50 | 14.50 | 1.05% | 1,833 |
| 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 |