tiprankstipranks
Next Geosolutions Europe SpA (IT:NXT)
:NXT
Italy Market
NXT
Next Geosolutions Europe SpA
RESEARCH TOOLSreports

Next Geosolutions Europe SpA (NXT) Historical Prices

3 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 04, 2026
15.70
15.75
15.70
15.70
15.70
0.00%
37,750
0.75
Sep 03, 2026
15.70
15.75
15.70
15.70
15.70
0.00%
35,000
0.70
Sep 02, 2026
15.75
15.75
15.70
15.70
15.70
-0.32%
3,500
0.07
Sep 01, 2026
15.75
15.75
15.70
15.75
15.75
0.00%
144,750
2.99
Aug 31, 2026
15.75
15.75
15.75
15.75
15.75
0.00%
4,750
0.10
Aug 28, 2026
15.75
15.80
15.75
15.75
15.75
0.00%
35,250
0.73
Aug 27, 2026
15.75
15.85
15.75
15.75
15.75
0.00%
3,250
0.07
Aug 26, 2026
15.80
15.80
15.75
15.75
15.75
0.00%
49,000
1.00
Aug 25, 2026
15.75
15.80
15.75
15.75
15.75
0.00%
7,750
0.16
Aug 24, 2026
15.75
15.75
15.75
15.75
15.75
0.00%
2,750
0.05
Aug 21, 2026
15.75
15.80
15.75
15.75
15.75
0.00%
4,750
0.09
Aug 20, 2026
15.80
15.80
15.75
15.75
15.75
0.00%
4,750
0.09
Aug 19, 2026
15.75
15.75
15.75
15.75
15.75
0.00%
68,750
1.20
Aug 18, 2026
15.75
15.75
15.75
15.75
15.75
0.00%
12,250
0.21
Aug 17, 2026
15.75
15.80
15.70
15.75
15.75
-0.32%
169,500
2.93
Aug 14, 2026
15.75
15.80
15.75
15.80
15.80
+0.32%
75,500
1.29
Aug 13, 2026
15.85
15.85
15.75
15.75
15.75
-0.63%
74,750
1.29
Aug 12, 2026
15.75
15.85
15.75
15.85
15.85
+0.32%
32,750
0.57
Aug 11, 2026
15.75
15.80
15.75
15.80
15.80
+0.32%
7,000
0.12
Aug 10, 2026
15.80
15.80
15.75
15.75
15.75
0.00%
40,250
0.70
Aug 07, 2026
15.80
15.80
15.75
15.75
15.75
0.00%
45,250
0.79
Aug 06, 2026
15.80
15.80
15.75
15.75
15.75
0.00%
43,250
0.75
Aug 05, 2026
15.75
15.85
15.75
15.75
15.75
0.00%
19,250
0.33
Aug 04, 2026
15.75
15.80
15.75
15.75
15.75
0.00%
44,500
0.77
Aug 03, 2026
15.75
15.80
15.75
15.75
15.75
-0.32%
35,750
0.62
Jul 31, 2026
15.75
15.80
15.75
15.80
15.80
0.00%
40,750
0.70
Jul 30, 2026
15.75
15.80
15.75
15.80
15.80
+0.32%
273,500
4.93
Jul 29, 2026
15.80
15.80
15.75
15.75
15.75
-0.32%
77,250
1.42
Jul 28, 2026
15.80
15.85
15.75
15.80
15.80
0.00%
74,250
1.33
Jul 27, 2026
15.75
15.80
15.75
15.80
15.80
+0.32%
22,250
0.40
Jul 24, 2026
15.75
15.80
15.70
15.75
15.75
+0.32%
22,000
0.40
Jul 23, 2026
15.80
15.80
15.65
15.70
15.70
-0.32%
205,500
3.86
Jul 22, 2026
15.85
15.85
15.75
15.75
15.75
-0.63%
12,250
0.23
Jul 21, 2026
15.85
15.90
15.80
15.85
15.85
+0.32%
20,500
0.38
Jul 20, 2026
15.85
15.85
15.80
15.80
15.80
-0.32%
59,750
1.11
Jul 17, 2026
15.85
15.90
15.80
15.85
15.85
-0.31%
46,500
0.85
Jul 16, 2026
15.85
15.95
15.85
15.90
15.90
+0.32%
56,750
1.02
Jul 15, 2026
15.80
15.90
15.80
15.85
15.85
0.00%
37,250
0.64
Jul 14, 2026
15.85
15.90
15.85
15.85
15.85
+0.32%
48,000
0.84
Jul 13, 2026
15.80
15.85
15.80
15.80
15.80
0.00%
28,500
0.50
Jul 10, 2026
15.85
15.85
15.80
15.80
15.80
-0.32%
40,500
0.70
Jul 09, 2026
15.85
15.85
15.75
15.85
15.85
0.00%
165,250
3.00
Jul 08, 2026
15.90
15.95
15.80
15.85
15.85
0.00%
88,750
1.63
Jul 07, 2026
15.90
16.00
15.80
15.85
15.85
-0.31%
99,000
1.86
Jul 06, 2026
16.05
16.10
15.90
15.90
15.90
-3.34%
231,250
4.61
Jul 03, 2026
15.95
16.80
15.75
16.45
16.45
+4.78%
176,250
3.71
Jul 02, 2026
15.55
15.85
15.50
15.70
15.70
0.00%
20,250
0.43
Jul 01, 2026
15.75
15.80
15.65
15.70
15.70
0.00%
22,500
0.48
Jun 30, 2026
15.75
16.10
15.70
15.70
15.70
0.00%
20,750
0.44
Jun 29, 2026
15.95
16.00
15.70
15.70
15.70
-1.88%
26,750
0.57
Rows:
50