tiprankstipranks
NX Filtration N.V. (DE:9KJ)
FRANKFURT:9KJ
Germany Market
9KJ
NX Filtration N.V.
RESEARCH TOOLSreports

NX Filtration N.V. (9KJ) Historical Prices

5 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 13, 2026
2.50
2.50
2.45
2.47
2.47
-1.60%
0
0.00
Apr 10, 2026
2.53
2.53
2.47
2.51
2.51
+1.42%
0
0.00
Apr 09, 2026
2.54
2.54
2.47
2.47
2.47
-1.00%
0
0.00
Apr 08, 2026
2.50
2.50
2.50
2.50
2.50
+0.40%
0
0.00
Apr 07, 2026
2.49
2.49
2.48
2.49
2.49
+1.22%
0
0.00
Apr 06, 2026
2.46
2.46
2.39
2.46
2.46
0.00%
0
0.00
Apr 03, 2026
2.46
2.46
2.39
2.46
2.46
0.00%
0
0.00
Apr 02, 2026
2.44
2.46
2.39
2.46
2.46
+3.37%
0
0.00
Apr 01, 2026
2.44
2.44
2.38
2.38
2.38
-1.04%
0
0.00
Mar 31, 2026
2.38
2.40
2.38
2.40
2.40
+1.91%
0
0.00
Mar 30, 2026
2.42
2.43
2.36
2.36
2.36
-1.88%
0
0.00
Mar 27, 2026
2.41
2.41
2.39
2.40
2.40
0.00%
0
0.00
Mar 26, 2026
2.44
2.44
2.40
2.40
2.40
-0.62%
0
0.00
Mar 25, 2026
2.40
2.45
2.40
2.42
2.42
-0.41%
0
0.00
Mar 24, 2026
2.46
2.46
2.42
2.43
2.43
-4.15%
0
0.00
Mar 23, 2026
2.44
2.53
2.34
2.53
2.53
+1.40%
214
0.25
Mar 20, 2026
2.53
2.53
2.50
2.50
2.50
0.00%
0
0.00
Mar 19, 2026
2.64
2.64
2.49
2.50
2.50
-2.92%
0
0.00
Mar 18, 2026
2.65
2.65
2.57
2.57
2.57
-5.86%
0
0.00
Mar 17, 2026
2.68
2.73
2.64
2.73
2.73
+2.44%
249
0.29
Mar 16, 2026
2.60
2.67
2.55
2.67
2.67
+4.72%
0
0.00
Mar 13, 2026
2.44
2.55
2.43
2.55
2.55
+7.84%
0
0.00
Mar 12, 2026
2.24
2.36
2.24
2.36
2.36
+5.59%
0
0.00
Mar 11, 2026
2.27
2.27
2.22
2.24
2.24
-2.83%
0
0.00
Mar 10, 2026
2.30
2.31
2.30
2.30
2.30
+2.68%
0
0.00
Mar 09, 2026
2.34
2.34
2.24
2.24
2.24
-2.40%
0
0.00
Mar 06, 2026
2.22
2.30
2.22
2.30
2.30
+6.50%
0
0.00
Mar 05, 2026
2.04
2.16
2.04
2.16
2.16
+5.38%
0
0.00
Mar 04, 2026
2.03
2.05
2.03
2.05
2.05
+0.99%
0
0.00
Mar 03, 2026
2.04
2.04
2.02
2.03
2.03
-0.49%
0
0.00
Mar 02, 2026
2.07
2.07
2.03
2.04
2.04
-1.45%
0
0.00
Feb 27, 2026
2.09
2.09
2.06
2.07
2.07
+0.24%
0
0.00
Feb 26, 2026
2.06
2.15
2.06
2.06
2.06
0.00%
0
0.00
Feb 25, 2026
2.02
2.06
2.02
2.06
2.06
+1.73%
0
0.00
Feb 24, 2026
2.04
2.04
2.02
2.03
2.03
-0.74%
0
0.00
Feb 23, 2026
2.04
2.04
2.04
2.04
2.04
+0.49%
0
0.00
Feb 20, 2026
2.02
2.03
2.02
2.03
2.03
+0.25%
0
0.00
Feb 19, 2026
2.04
2.04
2.02
2.03
2.03
0.00%
300
0.35
Feb 18, 2026
2.04
2.04
2.03
2.03
2.03
-1.46%
0
0.00
Feb 17, 2026
2.01
2.06
2.01
2.06
2.06
-0.72%
0
0.00
Feb 16, 2026
2.08
2.08
2.02
2.02
2.02
-2.66%
0
0.00
Feb 13, 2026
2.01
2.15
2.01
2.07
2.07
+1.22%
0
0.00
Feb 12, 2026
2.16
2.16
2.05
2.05
2.05
-6.41%
0
0.00
Feb 11, 2026
2.31
2.41
2.19
2.19
2.19
+2.10%
0
0.00
Feb 10, 2026
2.15
2.23
2.12
2.23
2.23
+4.21%
0
0.00
Feb 09, 2026
1.89
2.21
1.89
2.14
2.14
+14.93%
0
0.00
Feb 06, 2026
1.87
1.89
1.86
1.86
1.86
-5.00%
0
0.00
Feb 05, 2026
2.03
2.04
1.96
1.96
1.96
-5.08%
0
0.00
Feb 04, 2026
2.05
2.07
2.05
2.07
2.07
+0.49%
0
0.00
Feb 03, 2026
2.00
2.06
2.00
2.06
2.06
+1.99%
0
0.00
Rows:
50