Helsinki - Delayed Quote EUR

Nexstim Plc (NXTMH.HE)

2.2700 +0.0400 (+1.79%)
At close: April 19 at 5:21 PM GMT+3
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 2.2100 2.2700 2.1800 2.2700 2.2700 3,234
Apr 18, 2024 2.2300 2.2300 2.2000 2.2300 2.2300 7,614
Apr 17, 2024 2.1500 2.2500 2.1500 2.2300 2.2300 5,299
Apr 16, 2024 2.2700 2.2700 2.1800 2.2100 2.2100 27,128
Apr 15, 2024 2.2500 2.3400 2.2500 2.2500 2.2500 5,861
Apr 12, 2024 2.3200 2.3400 2.2200 2.2700 2.2700 5,155
Apr 11, 2024 2.3600 2.3900 2.2600 2.3200 2.3200 17,891
Apr 10, 2024 2.3700 2.3900 2.3300 2.3600 2.3600 8,575
Apr 9, 2024 2.3800 2.4200 2.3400 2.3700 2.3700 11,308
Apr 8, 2024 2.3500 2.3900 2.3000 2.3700 2.3700 9,459
Apr 5, 2024 2.3800 2.4100 2.3300 2.3400 2.3400 4,356
Apr 4, 2024 2.3300 2.4100 2.2600 2.3800 2.3800 28,220
Apr 3, 2024 2.4100 2.4700 2.4000 2.4000 2.4000 5,312
Apr 2, 2024 2.3200 2.4000 2.3200 2.3900 2.3900 9,009
Mar 28, 2024 2.2800 2.3400 2.2800 2.3200 2.3200 5,876
Mar 27, 2024 2.1900 2.2900 2.1900 2.2800 2.2800 11,744
Mar 26, 2024 2.1900 2.2800 2.1900 2.1900 2.1900 9,993
Mar 25, 2024 2.2100 2.2800 2.2000 2.2000 2.2000 1,979
Mar 22, 2024 2.2600 2.2600 2.1400 2.2000 2.2000 4,639
Mar 21, 2024 2.1100 2.2700 2.1100 2.2600 2.2600 7,665
Mar 20, 2024 2.1800 2.1900 2.1100 2.1900 2.1900 9,368
Mar 19, 2024 2.2300 2.2300 2.1000 2.2200 2.2200 4,124
Mar 18, 2024 2.2900 2.2900 2.2000 2.2000 2.2000 5,627
Mar 15, 2024 2.2900 2.3200 2.2500 2.3000 2.3000 14,490
Mar 14, 2024 2.2900 2.3300 2.2900 2.3300 2.3300 2,222
Mar 13, 2024 2.3500 2.3600 2.3000 2.3500 2.3500 4,784
Mar 12, 2024 2.3000 2.3700 2.2700 2.3200 2.3200 3,702
Mar 11, 2024 2.3300 2.3500 2.2500 2.2800 2.2800 11,784
Mar 8, 2024 2.3700 2.3800 2.2400 2.3300 2.3300 18,651
Mar 7, 2024 2.4300 2.4300 2.3400 2.3900 2.3900 1,570
Mar 6, 2024 2.3100 2.4300 2.3100 2.4300 2.4300 12,338
Mar 5, 2024 2.3500 2.4200 2.3300 2.3900 2.3900 5,695
Mar 4, 2024 2.4000 2.4200 2.3500 2.3900 2.3900 8,761
Mar 1, 2024 2.3600 2.4100 2.3200 2.4100 2.4100 4,513
Feb 29, 2024 2.4200 2.4200 2.3500 2.3500 2.3500 6,338
Feb 28, 2024 2.4500 2.5800 2.3700 2.4300 2.4300 6,416
Feb 27, 2024 2.4400 2.6000 2.3700 2.4000 2.4000 106,172
Feb 26, 2024 2.4000 2.4500 2.4000 2.4000 2.4000 3,657
Feb 23, 2024 2.4200 2.5000 2.3900 2.4800 2.4800 3,705
Feb 22, 2024 2.4500 2.5300 2.4500 2.5100 2.5100 2,520
Feb 21, 2024 2.5400 2.5400 2.4500 2.4500 2.4500 6,948
Feb 20, 2024 2.5000 2.5400 2.4400 2.5400 2.5400 8,532
Feb 19, 2024 2.5000 2.5900 2.4000 2.4900 2.4900 5,684
Feb 16, 2024 2.4500 2.5800 2.4500 2.5500 2.5500 4,710
Feb 15, 2024 2.4800 2.4900 2.3700 2.4500 2.4500 3,728
Feb 14, 2024 2.4300 2.6300 2.4300 2.4800 2.4800 833
Feb 13, 2024 2.5200 2.6200 2.4300 2.4300 2.4300 8,597
Feb 12, 2024 2.5100 2.6400 2.5100 2.6300 2.6300 774
Feb 9, 2024 2.5000 2.6800 2.5000 2.6800 2.6800 3,039
Feb 8, 2024 2.5100 2.6500 2.5000 2.6500 2.6500 5,979
Feb 7, 2024 2.5100 2.5500 2.5100 2.5200 2.5200 2,070
Feb 6, 2024 2.4700 2.5500 2.4700 2.5000 2.5000 11,732
Feb 5, 2024 2.4600 2.5100 2.4500 2.5100 2.5100 2,147
Feb 2, 2024 2.5000 2.5000 2.4500 2.4800 2.4800 13,208
Feb 1, 2024 2.5000 2.5500 2.4900 2.5500 2.5500 3,886
Jan 31, 2024 2.5100 2.6300 2.5000 2.5500 2.5500 4,657
Jan 30, 2024 2.4600 2.5200 2.4600 2.5200 2.5200 832
Jan 29, 2024 2.4900 2.5400 2.4500 2.4800 2.4800 8,338
Jan 26, 2024 2.4200 2.4900 2.4200 2.4600 2.4600 2,817
Jan 25, 2024 2.5300 2.5400 2.3900 2.4100 2.4100 13,711
Jan 24, 2024 2.4900 2.5400 2.4600 2.5400 2.5400 2,727
Jan 23, 2024 2.4800 2.5800 2.4500 2.5400 2.5400 3,303
Jan 22, 2024 2.5000 2.5800 2.4500 2.5000 2.5000 1,105
Jan 19, 2024 2.5800 2.6000 2.4700 2.5100 2.5100 11,795
Jan 18, 2024 2.6500 2.6500 2.4000 2.5300 2.5300 20,819
Jan 17, 2024 2.7300 2.7300 2.5500 2.6000 2.6000 3,829
Jan 16, 2024 2.6500 2.7100 2.6500 2.7100 2.7100 328
Jan 15, 2024 2.6600 2.7500 2.6500 2.6600 2.6600 1,112
Jan 12, 2024 2.7000 2.7400 2.6700 2.6800 2.6800 2,534
Jan 11, 2024 2.7600 2.7900 2.7000 2.7000 2.7000 1,332
Jan 10, 2024 2.5700 2.7600 2.5700 2.7000 2.7000 18,059
Jan 9, 2024 2.6400 2.6400 2.5500 2.5700 2.5700 3,232
Jan 8, 2024 2.6600 2.6900 2.5800 2.6100 2.6100 11,131
Jan 5, 2024 2.7500 2.7900 2.6900 2.7000 2.7000 6,427
Jan 4, 2024 2.8600 2.9100 2.6900 2.7500 2.7500 10,216
Jan 3, 2024 2.7400 2.8000 2.6600 2.7100 2.7100 26,950
Jan 2, 2024 2.7700 2.7700 2.5200 2.6900 2.6900 53,706
Dec 29, 2023 2.7100 2.9600 2.6600 2.9000 2.9000 52,458
Dec 28, 2023 2.7400 2.8100 2.6600 2.7100 2.7100 14,874
Dec 27, 2023 2.8400 2.9000 2.7100 2.7400 2.7400 36,266
Dec 22, 2023 2.5600 2.7300 2.5500 2.6700 2.6700 37,246
Dec 21, 2023 2.6300 2.7200 2.5100 2.5500 2.5500 28,063
Dec 20, 2023 2.5000 2.6500 2.4300 2.5300 2.5300 31,833
Dec 19, 2023 2.3000 2.5800 2.2900 2.4600 2.4600 26,931
Dec 18, 2023 2.2600 2.3500 2.2000 2.2700 2.2700 7,627
Dec 15, 2023 2.2800 2.3400 2.2600 2.3000 2.3000 7,180
Dec 14, 2023 2.2800 2.3700 2.2800 2.3000 2.3000 6,012
Dec 13, 2023 2.3300 2.3700 2.2500 2.2500 2.2500 782
Dec 12, 2023 2.3200 2.3700 2.2500 2.2900 2.2900 9,929
Dec 11, 2023 2.4000 2.4000 2.2600 2.3400 2.3400 19,471
Dec 8, 2023 2.4400 2.4700 2.3600 2.4100 2.4100 9,597
Dec 7, 2023 2.4400 2.5100 2.3500 2.5100 2.5100 4,345
Dec 5, 2023 2.3800 2.4600 2.3800 2.4500 2.4500 2,355
Dec 4, 2023 2.4700 2.4700 2.3200 2.4000 2.4000 1,944
Dec 1, 2023 2.3600 2.4700 2.2500 2.4700 2.4700 10,995
Nov 30, 2023 2.4200 2.5100 2.3600 2.3600 2.3600 7,462
Nov 29, 2023 2.3600 2.4900 2.3600 2.4200 2.4200 9,300
Nov 28, 2023 2.3900 2.4300 2.3300 2.4300 2.4300 15,176
Nov 27, 2023 2.4800 2.4800 2.3500 2.4600 2.4600 2,634
Nov 24, 2023 2.4400 2.4700 2.4100 2.4700 2.4700 840
Nov 23, 2023 2.4900 2.4900 2.4200 2.4900 2.4900 1,251
Nov 22, 2023 2.4900 2.5200 2.4100 2.5000 2.5000 19,283
Nov 21, 2023 2.5400 2.5900 2.4800 2.5900 2.5900 6,318
Nov 20, 2023 2.4000 2.6100 2.4000 2.5400 2.5400 14,787
Nov 17, 2023 2.5000 2.5400 2.3400 2.4000 2.4000 13,811
Nov 16, 2023 2.4100 2.5000 2.4000 2.5000 2.5000 1,251
Nov 15, 2023 2.5100 2.5100 2.4000 2.4600 2.4600 9,561
Nov 14, 2023 2.3300 2.5300 2.3300 2.5200 2.5200 15,312
Nov 13, 2023 2.4600 2.4600 2.3100 2.3300 2.3300 5,528
Nov 10, 2023 2.3600 2.4600 2.3400 2.4600 2.4600 3,508
Nov 9, 2023 2.3400 2.4000 2.3400 2.4000 2.4000 4,249
Nov 8, 2023 2.4000 2.4000 2.3200 2.4000 2.4000 720
Nov 7, 2023 2.3000 2.4000 2.2800 2.4000 2.4000 3,168
Nov 6, 2023 2.5100 2.5500 2.3000 2.3000 2.3000 873
Nov 3, 2023 2.4900 2.5100 2.4800 2.5100 2.5100 5,659
Nov 2, 2023 2.4700 2.5300 2.4000 2.5000 2.5000 5,391
Nov 1, 2023 2.2500 2.4900 2.2500 2.4600 2.4600 2,162
Oct 31, 2023 2.2200 2.3900 2.2100 2.3900 2.3900 2,773
Oct 30, 2023 2.3000 2.4800 2.2400 2.3200 2.3200 6,525
Oct 27, 2023 2.2400 2.4500 2.2400 2.3900 2.3900 11,205
Oct 26, 2023 2.2700 2.2700 2.0300 2.1800 2.1800 3,738
Oct 25, 2023 2.3500 2.3500 2.2000 2.2700 2.2700 6,637
Oct 24, 2023 2.4500 2.4700 2.3300 2.3500 2.3500 5,575
Oct 23, 2023 2.5100 2.5100 2.4500 2.4900 2.4900 2,333
Oct 20, 2023 2.5300 2.5900 2.5000 2.5000 2.5000 12,021
Oct 19, 2023 2.5500 2.5800 2.5200 2.5200 2.5200 2,838
Oct 18, 2023 2.5500 2.5500 2.5500 2.5500 2.5500 2,110
Oct 17, 2023 2.5700 2.6300 2.5500 2.5500 2.5500 3,562
Oct 16, 2023 2.5600 2.6500 2.5500 2.5500 2.5500 6,012
Oct 13, 2023 2.5500 2.5900 2.5500 2.5500 2.5500 1,368
Oct 12, 2023 2.5800 2.6100 2.5500 2.5500 2.5500 3,257
Oct 11, 2023 2.6000 2.6400 2.5500 2.5700 2.5700 1,855
Oct 10, 2023 2.6200 2.6500 2.5500 2.5900 2.5900 7,741
Oct 9, 2023 2.6000 2.7100 2.5800 2.6200 2.6200 4,495
Oct 6, 2023 2.7500 2.7500 2.6400 2.7400 2.7400 2,190
Oct 5, 2023 2.6900 2.7600 2.6900 2.7500 2.7500 4,419
Oct 4, 2023 2.6800 2.6900 2.5900 2.6900 2.6900 3,840
Oct 3, 2023 2.6800 2.7000 2.5000 2.6600 2.6600 9,557
Oct 2, 2023 2.8500 2.8500 2.7300 2.7400 2.7400 1,381
Sep 29, 2023 2.8500 2.8700 2.7800 2.8000 2.8000 2,566
Sep 28, 2023 2.9000 2.9000 2.7900 2.8500 2.8500 3,538
Sep 27, 2023 2.9000 2.9000 2.8200 2.9000 2.9000 1,818
Sep 26, 2023 2.8500 2.9300 2.8000 2.8900 2.8900 8,180
Sep 25, 2023 2.8500 2.8700 2.7700 2.8500 2.8500 560
Sep 22, 2023 2.8500 2.8700 2.8500 2.8500 2.8500 2,041
Sep 21, 2023 2.9000 2.9000 2.8200 2.8900 2.8900 1,830
Sep 20, 2023 2.8500 2.9000 2.8300 2.9000 2.9000 1,585
Sep 19, 2023 2.9300 2.9300 2.8600 2.9000 2.9000 3,110
Sep 18, 2023 2.9800 2.9800 2.8900 2.9300 2.9300 2,269
Sep 15, 2023 2.9500 2.9500 2.8800 2.9500 2.9500 4,273
Sep 14, 2023 2.9300 2.9700 2.9000 2.9500 2.9500 2,158
Sep 13, 2023 3.0300 3.0300 2.8800 2.9900 2.9900 3,310
Sep 12, 2023 2.9700 3.0000 2.8700 2.9900 2.9900 917
Sep 11, 2023 3.1100 3.1100 2.8700 2.9600 2.9600 2,213
Sep 8, 2023 2.9500 3.0100 2.9300 3.0100 3.0100 2,238
Sep 7, 2023 2.9300 3.0500 2.9300 3.0400 3.0400 983
Sep 6, 2023 3.0000 3.0500 2.9300 3.0400 3.0400 5,252
Sep 5, 2023 3.0900 3.0900 3.0300 3.0300 3.0300 564
Sep 4, 2023 2.9900 3.1100 2.9900 3.0500 3.0500 5,558
Sep 1, 2023 2.9900 2.9900 2.9900 2.9900 2.9900 270
Aug 31, 2023 2.9000 2.9900 2.9000 2.9300 2.9300 2,446
Aug 30, 2023 2.9500 2.9800 2.9200 2.9300 2.9300 2,762
Aug 29, 2023 3.0300 3.0300 2.8800 2.9900 2.9900 3,757
Aug 28, 2023 3.0500 3.0800 2.8400 3.0700 3.0700 6,307
Aug 25, 2023 2.9800 3.0500 2.8000 3.0500 3.0500 3,482
Aug 24, 2023 3.1600 3.2400 3.0400 3.1300 3.1300 3,829
Aug 23, 2023 2.9900 3.1100 2.9800 3.0800 3.0800 10,266
Aug 22, 2023 2.9900 3.0600 2.9300 2.9900 2.9900 3,274
Aug 21, 2023 3.0500 3.1800 2.8600 2.9000 2.9000 11,480
Aug 18, 2023 3.4200 3.4200 3.0000 3.0500 3.0500 57,245
Aug 17, 2023 3.5000 3.5700 3.4700 3.5200 3.5200 825
Aug 16, 2023 3.4500 3.5400 3.4400 3.4700 3.4700 2,114
Aug 15, 2023 3.5100 3.5400 3.4500 3.4500 3.4500 4,880
Aug 14, 2023 3.5500 3.5500 3.4600 3.5100 3.5100 9,976
Aug 11, 2023 3.5200 3.6000 3.5000 3.5500 3.5500 3,445
Aug 10, 2023 3.4200 3.5600 3.4200 3.5400 3.5400 5,327
Aug 9, 2023 3.4900 3.5500 3.4700 3.4800 3.4800 8,176
Aug 8, 2023 3.5900 3.5900 3.4800 3.4900 3.4900 501
Aug 7, 2023 3.5300 3.6000 3.5300 3.5300 3.5300 6,311
Aug 4, 2023 3.5300 3.5300 3.4600 3.5300 3.5300 1,065
Aug 3, 2023 3.4000 3.5200 3.3600 3.5200 3.5200 3,746
Aug 2, 2023 3.5500 3.5500 3.4400 3.4400 3.4400 1,294
Aug 1, 2023 3.5400 3.5500 3.5000 3.5000 3.5000 3,241
Jul 31, 2023 3.4500 3.5500 3.3700 3.5100 3.5100 9,460
Jul 28, 2023 3.3600 3.4700 3.3600 3.4700 3.4700 2,506
Jul 27, 2023 3.3600 3.4200 3.3600 3.3900 3.3900 8,602
Jul 26, 2023 3.3700 3.4000 3.3600 3.3600 3.3600 1,158
Jul 25, 2023 3.3600 3.4500 3.3400 3.4000 3.4000 5,275
Jul 24, 2023 3.4200 3.4200 3.2700 3.3500 3.3500 3,980
Jul 21, 2023 3.4100 3.4300 3.3800 3.4200 3.4200 11,239
Jul 20, 2023 3.4800 3.5500 3.4000 3.4600 3.4600 2,458
Jul 19, 2023 3.2700 3.5400 3.2400 3.4700 3.4700 5,729
Jul 18, 2023 3.3200 3.3300 3.1500 3.3300 3.3300 4,511
Jul 17, 2023 3.4200 3.6200 3.1200 3.3800 3.3800 1,094
Jul 14, 2023 3.4600 3.4700 3.3400 3.3400 3.3400 6,669
Jul 13, 2023 3.4400 3.4700 3.3900 3.4000 3.4000 3,186
Jul 12, 2023 3.5000 3.5000 3.3700 3.5000 3.5000 1,779
Jul 11, 2023 3.5200 3.6000 3.4200 3.5000 3.5000 1,991
Jul 10, 2023 3.3700 3.5700 3.3700 3.4900 3.4900 2,201
Jul 7, 2023 3.4000 3.5700 3.3600 3.5700 3.5700 977
Jul 6, 2023 3.4000 3.6000 3.3400 3.4000 3.4000 7,154
Jul 5, 2023 3.5000 3.5100 3.4500 3.4500 3.4500 7,150
Jul 4, 2023 3.5000 3.6000 3.5000 3.5100 3.5100 1,640
Jul 3, 2023 3.5900 3.5900 3.5000 3.5400 3.5400 1,079
Jun 30, 2023 3.4600 3.7000 3.4300 3.7000 3.7000 1,084
Jun 29, 2023 3.5000 3.5000 3.3000 3.4700 3.4700 2,582
Jun 28, 2023 3.4200 3.4300 3.3500 3.4000 3.4000 1,376
Jun 27, 2023 3.3500 3.4600 3.3500 3.4200 3.4200 984
Jun 26, 2023 3.3700 3.5500 3.3500 3.5500 3.5500 4,044
Jun 22, 2023 3.5000 3.5500 3.3700 3.5300 3.5300 1,664
Jun 21, 2023 3.5500 3.5500 3.5000 3.5300 3.5300 775
Jun 20, 2023 3.6100 3.6100 3.5600 3.5600 3.5600 714
Jun 19, 2023 3.6500 3.7000 3.6100 3.6100 3.6100 2,504
Jun 16, 2023 3.6100 3.6300 3.5800 3.5800 3.5800 950
Jun 15, 2023 3.6000 3.6900 3.5900 3.6000 3.6000 924
Jun 14, 2023 3.7500 3.7500 3.6100 3.6100 3.6100 4,620
Jun 13, 2023 3.6300 3.7400 3.6200 3.6600 3.6600 2,409
Jun 12, 2023 3.7100 3.7500 3.7000 3.7400 3.7400 640
Jun 9, 2023 3.7100 3.7500 3.6500 3.7100 3.7100 9,428
Jun 8, 2023 3.6500 3.6800 3.6000 3.6000 3.6000 1,877
Jun 7, 2023 3.7300 3.7400 3.5500 3.6700 3.6700 942
Jun 6, 2023 3.7500 3.7500 3.5000 3.6900 3.6900 1,392
Jun 5, 2023 3.4100 3.5600 3.4100 3.4100 3.4100 3,657
Jun 2, 2023 3.5100 3.5700 3.4000 3.4100 3.4100 3,854
Jun 1, 2023 3.5700 3.6100 3.5100 3.5100 3.5100 2,833
May 31, 2023 3.4700 3.6800 3.4700 3.5000 3.5000 2,196
May 30, 2023 3.5300 3.5800 3.5000 3.5800 3.5800 1,432
May 29, 2023 3.7100 3.7100 3.5400 3.5800 3.5800 2,583
May 26, 2023 3.6200 3.7100 3.6000 3.7100 3.7100 932
May 25, 2023 3.6400 3.7200 3.5900 3.5900 3.5900 3,443
May 24, 2023 3.6600 3.6600 3.6000 3.6400 3.6400 3,857
May 23, 2023 3.6000 3.7900 3.6000 3.6100 3.6100 3,121
May 22, 2023 3.7900 3.8700 3.6000 3.6000 3.6000 1,078
May 19, 2023 3.6300 3.8700 3.5500 3.7900 3.7900 3,741
May 17, 2023 3.6500 3.8500 3.6200 3.6300 3.6300 7,323
May 16, 2023 3.6900 3.7500 3.6100 3.6400 3.6400 2,214
May 15, 2023 3.6000 3.7700 3.6000 3.6100 3.6100 1,917
May 12, 2023 3.7000 3.7400 3.6000 3.6000 3.6000 3,216
May 11, 2023 3.6300 3.7300 3.6100 3.7000 3.7000 10,274
May 10, 2023 3.6600 3.6600 3.6300 3.6300 3.6300 147
May 9, 2023 3.7900 3.8700 3.6500 3.6600 3.6600 3,265
May 8, 2023 3.7000 3.7900 3.6000 3.7900 3.7900 2,213
May 5, 2023 3.8600 3.9500 3.7500 3.7500 3.7500 3,330
May 4, 2023 3.8000 3.8600 3.7500 3.8600 3.8600 4,868
May 3, 2023 3.7000 3.9500 3.7000 3.7900 3.7900 7,539
May 2, 2023 3.6000 3.7000 3.6000 3.6700 3.6700 4,711
Apr 28, 2023 3.7000 3.7200 3.5200 3.5600 3.5600 2,046
Apr 27, 2023 3.6200 3.7500 3.4200 3.7000 3.7000 4,155
Apr 26, 2023 3.5900 3.6800 3.5900 3.6000 3.6000 5,278
Apr 25, 2023 3.5600 3.7300 3.5600 3.5900 3.5900 2,323
Apr 24, 2023 3.5500 3.6400 3.5200 3.6400 3.6400 1,525
Apr 21, 2023 3.8000 3.8000 3.6500 3.6500 3.6500 1,156
Apr 20, 2023 3.6000 3.7900 3.5000 3.7900 3.7900 5,306
Apr 19, 2023 3.7100 3.7900 3.5800 3.6300 3.6300 3,137

Related Tickers

BONEH.HE BBS-Bioactive Bone Substitutes Oyj
0.4800
0.00%
 
78W.F Modulight Oyj
0.9180
+0.22%
 
BRETEC.HE Bioretec Oy
2.7300
-0.73%
 
REG1V.HE Revenio Group Oyj
24.66
+0.24%
 
MODU.HE Modulight Oyj
0.9100
-1.09%
 
CNMD CONMED Corporation
72.64
+2.19%