NX Filtration N.V.(NL:NXFIL)
€2.66-0.12 (-4.15%)
NL:NXFIL
NX Filtration N.V. historical prices
€2.66
At close:-0.12 (-4.15%)
Want to see NL:NXFIL full AI Analyst Report?
NX Filtration N.V. (NXFIL) Historical Prices
3 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 2.80 | 2.80 | 2.66 | 2.66 | 2.66 | -4.15% | 34,224 | 0.78 |
| Nov 11, 2026 | 2.84 | 2.88 | 2.76 | 2.77 | 2.77 | -2.46% | 28,483 | 0.64 |
| Nov 10, 2026 | 2.90 | 2.97 | 2.83 | 2.84 | 2.84 | -2.07% | 35,659 | 0.80 |
| Nov 09, 2026 | 2.77 | 2.97 | 2.77 | 2.96 | 2.96 | +2.07% | 71,888 | 1.65 |
| Nov 06, 2026 | 3.01 | 3.10 | 2.90 | 2.90 | 2.90 | -3.65% | 33,078 | 0.76 |
| Nov 05, 2026 | 3.01 | 3.15 | 3.01 | 3.01 | 3.01 | 0.00% | 34,400 | 0.79 |
| Nov 04, 2026 | 3.05 | 3.09 | 3.00 | 3.01 | 3.01 | -1.31% | 28,268 | 0.65 |
| Nov 03, 2026 | 3.20 | 3.20 | 3.00 | 3.05 | 3.05 | -4.69% | 48,546 | 1.12 |
| Nov 02, 2026 | 3.05 | 3.20 | 2.99 | 3.20 | 3.20 | +3.90% | 33,340 | 0.77 |
| Oct 30, 2026 | 3.06 | 3.17 | 3.01 | 3.08 | 3.08 | -6.24% | 122,949 | 2.93 |
| Oct 29, 2026 | 3.27 | 3.29 | 3.24 | 3.29 | 3.29 | +0.15% | 15,686 | 0.37 |
| Oct 28, 2026 | 3.23 | 3.30 | 3.23 | 3.28 | 3.28 | +0.31% | 7,186 | 0.17 |
| Oct 27, 2026 | 3.21 | 3.28 | 3.21 | 3.27 | 3.27 | +0.62% | 9,596 | 0.22 |
| Oct 26, 2026 | 3.28 | 3.28 | 3.16 | 3.25 | 3.25 | +1.56% | 8,216 | 0.19 |
| Oct 23, 2026 | 3.18 | 3.21 | 3.10 | 3.20 | 3.20 | +0.47% | 33,402 | 0.78 |
| Oct 22, 2026 | 3.18 | 3.23 | 3.17 | 3.19 | 3.19 | -1.55% | 18,711 | 0.43 |
| Oct 21, 2026 | 3.28 | 3.28 | 3.18 | 3.24 | 3.24 | +1.73% | 9,790 | 0.23 |
| Oct 20, 2026 | 3.29 | 3.29 | 3.17 | 3.18 | 3.18 | 0.00% | 10,836 | 0.25 |
| Oct 19, 2026 | 3.20 | 3.25 | 3.16 | 3.18 | 3.18 | -2.15% | 11,311 | 0.26 |
| Oct 16, 2026 | 3.30 | 3.30 | 3.25 | 3.25 | 3.25 | -1.07% | 20,691 | 0.47 |
| Oct 15, 2026 | 3.34 | 3.34 | 3.25 | 3.29 | 3.29 | -0.61% | 12,182 | 0.27 |
| Oct 14, 2026 | 3.25 | 3.32 | 3.25 | 3.31 | 3.31 | +0.92% | 16,345 | 0.37 |
| Oct 13, 2026 | 3.28 | 3.32 | 3.28 | 3.28 | 3.28 | +0.77% | 10,692 | 0.24 |
| Oct 12, 2026 | 3.21 | 3.32 | 3.21 | 3.25 | 3.25 | +1.40% | 19,436 | 0.43 |
| Oct 09, 2026 | 3.19 | 3.26 | 3.19 | 3.21 | 3.21 | +0.16% | 11,638 | 0.25 |
| Oct 08, 2026 | 3.39 | 3.39 | 3.19 | 3.20 | 3.20 | -3.32% | 39,849 | 0.86 |
| Oct 07, 2026 | 3.32 | 3.35 | 3.27 | 3.31 | 3.31 | 0.00% | 33,854 | 0.69 |
| Oct 06, 2026 | 3.27 | 3.31 | 3.27 | 3.31 | 3.31 | +1.38% | 4,903 | 0.10 |
| Oct 05, 2026 | 3.30 | 3.30 | 3.24 | 3.27 | 3.27 | -0.46% | 13,759 | 0.27 |
| Oct 02, 2026 | 3.26 | 3.30 | 3.24 | 3.28 | 3.28 | -0.30% | 24,489 | 0.48 |
| Oct 01, 2026 | 3.32 | 3.36 | 3.26 | 3.29 | 3.29 | -0.90% | 24,927 | 0.48 |
| Sep 30, 2026 | 3.45 | 3.45 | 3.30 | 3.32 | 3.32 | -2.35% | 29,078 | 0.56 |
| Sep 29, 2026 | 3.31 | 3.42 | 3.31 | 3.40 | 3.40 | -0.87% | 9,081 | 0.17 |
| Sep 28, 2026 | 3.55 | 3.55 | 3.35 | 3.43 | 3.43 | -2.00% | 30,993 | 0.57 |
| Sep 25, 2026 | 3.34 | 3.57 | 3.33 | 3.50 | 3.50 | +6.06% | 130,496 | 2.44 |
| Sep 24, 2026 | 3.28 | 3.31 | 3.23 | 3.30 | 3.30 | +0.61% | 27,224 | 0.50 |
| Sep 23, 2026 | 3.28 | 3.32 | 3.23 | 3.28 | 3.28 | +0.15% | 44,016 | 0.81 |
| Sep 22, 2026 | 3.30 | 3.40 | 3.25 | 3.28 | 3.28 | +2.66% | 61,963 | 1.16 |
| Sep 21, 2026 | 3.17 | 3.19 | 3.10 | 3.19 | 3.19 | +1.92% | 22,382 | 0.42 |
| Sep 18, 2026 | 3.13 | 3.13 | 3.06 | 3.13 | 3.13 | +1.46% | 26,005 | 0.46 |
| Sep 17, 2026 | 3.09 | 3.10 | 3.02 | 3.09 | 3.09 | +1.98% | 25,745 | 0.45 |
| Sep 16, 2026 | 3.01 | 3.05 | 3.01 | 3.03 | 3.03 | +0.50% | 13,962 | 0.24 |
| Sep 15, 2026 | 3.06 | 3.07 | 3.00 | 3.01 | 3.01 | -1.95% | 74,624 | 1.27 |
| Sep 14, 2026 | 3.10 | 3.12 | 3.07 | 3.07 | 3.07 | -1.13% | 41,457 | 0.69 |
| Sep 11, 2026 | 3.16 | 3.17 | 3.11 | 3.11 | 3.11 | -0.64% | 29,571 | 0.45 |
| Sep 10, 2026 | 3.20 | 3.20 | 3.11 | 3.13 | 3.13 | -1.73% | 36,100 | 0.54 |
| Sep 09, 2026 | 3.21 | 3.21 | 3.15 | 3.18 | 3.18 | -0.16% | 18,420 | 0.28 |
| Sep 08, 2026 | 3.23 | 3.23 | 3.17 | 3.19 | 3.19 | -0.31% | 17,263 | 0.26 |
| Sep 07, 2026 | 3.25 | 3.25 | 3.15 | 3.20 | 3.20 | -1.54% | 33,239 | 0.50 |
| Sep 04, 2026 | 3.20 | 3.25 | 3.18 | 3.25 | 3.25 | +2.04% | 28,679 | 0.44 |
