Nextensa S.A Historical Price Chart

Nextensa S.A Historical Price Data

Date Close Change % Open High Low Volume
Jun 3, 2026€45.820.00%€45.82€46.10€45.82398
Jun 2, 2026€45.82-0.37%€46.28€46.28€45.82838
Jun 1, 2026€45.99-0.45%€46.14€46.50€45.991.7K
May 29, 2026€46.20-1.18%€46.46€47.10€45.541.2K
May 28, 2026€46.75+0.54%€46.50€46.75€46.37572
May 27, 2026€46.50+0.87%€46.01€46.60€46.001.0K
May 26, 2026€46.10+1.32%€46.00€46.25€46.00110
May 25, 2026€45.50-1.09%€46.20€46.20€45.50384
May 22, 2026€46.00+1.08%€46.05€46.05€46.00328
May 21, 2026€45.51-2.34%€46.59€46.60€45.51608
May 20, 2026€46.60+0.45%€46.15€46.60€46.15104
May 19, 2026€46.39-1.09%€46.50€46.84€46.00445
May 18, 2026€46.90-0.64%€47.25€47.28€46.90373
May 15, 2026€47.20-0.19%€47.20€47.20€47.2015
May 14, 2026€47.29+1.42%€45.99€47.30€45.99867
May 13, 2026€46.63+1.37%€46.56€46.79€46.56238
May 12, 2026€46.00+0.41%€45.81€46.79€45.81188
May 11, 2026€45.810.00%€45.81€45.81€45.81384
May 8, 2026€45.81-2.64%€47.00€47.00€45.801.9K
May 7, 2026€47.05-0.11%€47.00€47.15€47.00107
May 6, 2026€47.10+0.41%€47.29€47.49€47.011.2K
May 5, 2026€46.91-0.19%€46.91€47.10€46.90170
May 4, 2026€47.00+0.13%€46.60€47.00€46.60746
Apr 30, 2026€46.94+0.41%€46.99€47.00€46.94337
Apr 29, 2026€46.75+0.43%€46.59€46.80€46.5875
Apr 28, 2026€46.550.00%€46.55€46.55€46.5545
Apr 27, 2026€46.550.00%€46.54€46.55€46.54137
Apr 24, 2026€46.55+0.19%€46.45€47.20€46.45545
Apr 23, 2026€46.46+0.02%€46.74€46.74€46.46248
Apr 22, 2026€46.45-0.04%€46.50€46.55€46.45429
Apr 21, 2026€46.470.00%€46.47€46.60€46.47434
Apr 20, 2026€46.47-1.34%€46.75€46.75€46.47478
Apr 17, 2026€47.10+1.16%€47.19€47.19€46.80713
Apr 16, 2026€46.56+0.13%€46.56€46.56€46.5681
Apr 15, 2026€46.50+0.02%€46.65€47.00€46.501.0K
Apr 14, 2026€46.49+0.09%€46.50€46.50€46.30157
Apr 13, 2026€46.45+0.35%€46.21€46.45€46.21328
Apr 10, 2026€46.29-0.02%€46.00€46.49€46.00307
Apr 9, 2026€46.30-0.64%€46.26€46.30€46.01507
Apr 8, 2026€46.60+0.95%€46.80€46.80€46.03983
Apr 7, 2026€46.16+1.90%€45.51€46.90€45.511.3K
Apr 2, 2026€45.30-2.79%€45.50€45.50€44.702.3K
Apr 1, 2026€46.60+5.91%€44.60€46.60€44.002.3K
Mar 31, 2026€44.00+0.69%€44.00€44.00€43.60591
Mar 30, 2026€43.70+0.23%€43.70€43.90€43.65208
Mar 27, 2026€43.60+0.46%€43.60€43.70€43.60170
Mar 26, 2026€43.400.00%€43.40€43.40€43.00198
Mar 25, 2026€43.400.00%€43.60€43.60€42.901.2K
Mar 24, 2026€43.40+1.17%€43.70€43.70€43.00748
Mar 23, 2026€42.90-4.67%€44.30€44.50€42.507.0K
Mar 20, 2026€45.00-2.39%€46.20€46.20€45.001.7K
Mar 19, 2026€46.10-1.28%€46.80€47.00€46.102.8K
Mar 18, 2026€46.70+1.30%€46.50€47.10€46.50375
Mar 17, 2026€46.10+0.44%€46.00€46.40€46.00387
Mar 16, 2026€45.90+0.66%€46.60€46.60€45.90231
Mar 13, 2026€45.60+0.22%€45.50€46.00€45.40399
Mar 12, 2026€45.50+0.66%€45.30€46.40€45.252.0K
Mar 11, 2026€45.20+3.67%€44.60€45.30€44.60407
Mar 10, 2026€43.60-0.68%€44.00€44.00€43.60628
Mar 9, 2026€43.90-4.77%€45.90€45.90€43.901.8K
Date Close Change % Open High Low Volume
May 25, 2026€46.20+0.43%€46.20€47.10€45.503.3K
May 18, 2026€46.00-2.54%€47.25€47.28€45.511.9K
May 11, 2026€47.20+3.03%€45.81€47.30€45.811.7K
May 4, 2026€45.81-2.41%€46.60€47.49€45.804.1K
Apr 27, 2026€46.94+0.84%€46.54€47.00€46.54594
Apr 20, 2026€46.55-1.17%€46.75€47.20€46.452.1K
Apr 13, 2026€47.10+1.75%€46.21€47.19€46.212.3K
Apr 6, 2026€46.29+2.19%€45.51€46.90€45.513.1K
Mar 30, 2026€45.30+3.90%€43.70€46.60€43.605.3K
Mar 23, 2026€43.60-3.11%€44.30€44.50€42.509.3K
Mar 16, 2026€45.00-1.32%€46.60€47.10€45.005.6K
Mar 9, 2026€45.60-1.08%€45.90€46.40€43.605.3K
Mar 2, 2026€46.10-3.76%€48.60€48.90€46.108.0K
Feb 23, 2026€47.90+4.36%€45.90€48.00€45.407.5K
Feb 16, 2026€45.90+1.77%€45.30€46.20€45.1011.3K
Feb 9, 2026€45.10+4.88%€43.10€45.50€43.0014.9K
Feb 2, 2026€43.00+0.94%€42.60€43.60€42.603.3K
Jan 26, 2026€42.60-1.16%€43.80€44.00€42.508.3K
Jan 19, 2026€43.10-2.71%€44.50€44.50€43.004.4K
Jan 12, 2026€44.30-4.32%€46.30€46.60€44.1011.8K
Jan 5, 2026€46.30+9.20%€42.60€46.30€42.1011.1K
Dec 29, 2025€42.40+0.71%€42.30€42.90€42.104.8K
Dec 22, 2025€42.10-0.94%€42.50€42.50€42.003.0K
Dec 15, 2025€42.50-0.23%€42.80€43.20€42.304.1K
Dec 8, 2025€42.60-2.74%€43.70€43.70€42.503.4K
Dec 1, 2025€43.80+1.86%€43.50€43.90€42.406.8K
Nov 24, 2025€43.000.00%€43.10€44.10€41.809.4K
Nov 17, 2025€43.00+2.87%€41.90€43.00€41.305.6K
Nov 10, 2025€41.80+2.45%€40.80€41.80€40.2027.7K
Nov 3, 2025€40.80+0.25%€40.80€41.20€40.205.0K
Oct 27, 2025€40.70-0.25%€40.60€41.20€40.20226.0K
Oct 20, 2025€40.80+1.49%€40.70€41.40€40.307.2K
Oct 13, 2025€40.20-0.99%€40.50€41.00€40.1039.4K
Oct 6, 2025€40.60-0.98%€41.00€41.40€40.509.5K
Sep 29, 2025€41.00-0.49%€41.60€41.80€41.003.5K
Sep 22, 2025€41.20-1.90%€42.00€42.40€41.203.8K
Sep 15, 2025€42.00-0.71%€41.90€42.50€41.304.3K
Sep 8, 2025€42.30+0.95%€41.90€42.30€41.602.4K
Sep 1, 2025€41.90-0.71%€42.00€43.00€41.406.4K
Aug 25, 2025€42.20+0.48%€41.90€42.80€41.304.2K
Aug 18, 2025€42.00-3.00%€43.20€43.50€41.904.8K
Aug 11, 2025€43.30+4.34%€41.60€43.60€41.606.9K
Aug 4, 2025€41.50-1.19%€42.10€42.60€41.303.0K
Jul 28, 2025€42.00-2.55%€43.10€43.20€41.502.1K
Jul 21, 2025€43.10+1.41%€42.30€43.50€41.8013.9K
Jul 14, 2025€42.50+2.91%€41.40€42.60€41.105.1K
Jul 7, 2025€41.30-2.36%€42.20€42.50€41.302.2K
Jun 30, 2025€42.30-1.17%€42.60€43.20€42.103.3K
Jun 23, 2025€42.80+0.94%€42.40€42.80€42.104.6K
Jun 16, 2025€42.40-0.24%€42.30€42.90€42.303.7K
Jun 9, 2025€42.50-0.23%€42.60€43.30€42.5011.9K
Jun 2, 2025€42.60+3.90%€41.00€43.10€41.008.2K
May 26, 2025€41.00+0.99%€41.00€41.20€40.7017.6K
May 19, 2025€40.60+1.50%€40.90€41.00€40.0035.6K
May 12, 2025€40.000.00%€40.40€40.40€39.7032.4K
May 5, 2025€40.000.00%€40.00€40.80€39.0058.4K
Apr 28, 2025€40.000.00%€40.00€40.40€40.002.8K
Apr 21, 2025€40.00+1.01%€40.00€40.40€39.403.8K
Apr 14, 2025€39.60-1.25%€39.70€41.00€39.206.5K
Apr 7, 2025€40.10+3.89%€38.00€41.20€36.9012.0K
Date Close Change % Open High Low Volume
May 1, 2026€46.20-1.58%€46.60€47.49€45.5010.9K
Apr 1, 2026€46.94+6.68%€44.60€47.20€44.0012.7K
Mar 1, 2026€44.00-8.14%€48.60€48.90€42.5029.0K
Feb 1, 2026€47.90+12.44%€42.60€48.00€42.6037.0K
Jan 1, 2026€42.60-0.23%€42.40€46.60€42.1036.1K
Dec 1, 2025€42.70-0.70%€43.50€43.90€42.0021.5K
Nov 1, 2025€43.00+5.65%€40.80€44.10€40.2047.7K
Oct 1, 2025€40.70-2.16%€41.30€41.70€40.10283.7K
Sep 1, 2025€41.60-1.42%€42.00€43.00€41.2018.7K
Aug 1, 2025€42.20+1.44%€42.00€43.60€41.3019.1K
Jul 1, 2025€41.60-3.03%€43.00€43.50€41.1025.0K
Jun 1, 2025€42.90+4.63%€41.00€43.30€41.0029.8K
May 1, 2025€41.00+1.49%€40.40€41.20€39.00145.2K
Apr 1, 2025€40.40+0.75%€40.60€41.20€36.9028.7K
Mar 1, 2025€40.10+3.35%€38.80€40.80€37.2041.4K
Feb 1, 2025€38.80-3.24%€40.25€40.40€38.1045.1K
Jan 1, 2025€40.10-6.42%€43.10€44.80€39.0027.0K
Dec 1, 2024€42.85+6.86%€40.00€43.15€35.7041.7K
Nov 1, 2024€40.10-5.42%€42.40€42.90€39.0025.3K
Oct 1, 2024€42.40-2.42%€44.00€44.50€40.2030.0K
Sep 1, 2024€43.45+1.16%€43.00€45.15€42.8537.2K
Aug 1, 2024€42.95+3.37%€41.90€43.55€40.5017.7K
Jul 1, 2024€41.55-4.48%€44.00€44.45€41.0017.1K
Jun 1, 2024€43.50-9.84%€48.45€48.70€42.0023.1K
May 1, 2024€48.25+1.90%€47.60€50.20€47.4028.7K
Apr 1, 2024€47.35+6.40%€44.55€47.50€44.5526.5K
Mar 1, 2024€44.50+3.37%€43.05€44.70€43.0520.6K
Feb 1, 2024€43.05-4.01%€44.85€46.75€42.4032.9K
Jan 1, 2024€44.85-8.19%€49.40€49.70€43.9020.0K
Dec 1, 2023€48.85-2.88%€50.60€50.80€48.5065.1K
Nov 1, 2023€50.30+11.16%€45.35€50.90€45.2538.4K
Oct 1, 2023€45.25-0.98%€45.45€46.50€44.7520.0K
Sep 1, 2023€45.70+2.01%€44.90€47.05€44.0030.1K
Aug 1, 2023€44.80-4.68%€47.05€47.45€43.7022.9K
Jul 1, 2023€47.00+6.33%€45.95€47.50€44.3524.7K
Jun 1, 2023€44.20+1.38%€43.80€46.95€43.0053.1K
May 1, 2023€43.60-9.17%€48.35€49.20€43.20113.2K
Apr 1, 2023€48.00+21.06%€40.25€48.35€39.50207.8K
Mar 1, 2023€39.65-20.06%€49.80€49.80€37.05292.8K
Feb 1, 2023€49.60+3.33%€47.60€51.00€46.9058.2K
Jan 1, 2023€48.00-7.51%€51.60€54.40€47.3026.8K
Dec 1, 2022€51.90+12.22%€46.25€51.90€46.0032.3K
Nov 1, 2022€46.25-7.87%€50.10€53.00€45.8026.9K
Oct 1, 2022€50.20-7.21%€53.20€58.60€46.0028.4K
Sep 1, 2022€54.10-8.92%€59.90€60.00€43.6548.4K
Aug 1, 2022€59.40-5.41%€63.00€63.20€59.0025.5K
Jul 1, 2022€62.80+20.54%€51.50€65.00€51.5028.3K
Jun 1, 2022€52.10-22.35%€67.00€67.50€51.1040.9K
May 1, 2022€67.10-5.49%€70.50€71.00€63.5043.5K
Apr 1, 2022€71.00+0.71%€71.20€72.90€68.1035.7K
Mar 1, 2022€70.50+5.86%€66.30€72.10€62.5082.0K
Feb 1, 2022€66.60-9.63%€74.10€74.50€63.10106.8K
Jan 1, 2022€73.70-5.27%€78.00€79.60€73.5042.0K
Dec 1, 2021€77.80+7.16%€72.10€78.00€71.0055.6K
Nov 1, 2021€72.60-9.02%€79.00€79.50€70.2052.7K
Oct 1, 2021€79.80+12.39%€70.10€83.20€69.9080.9K
Sep 1, 2021€71.00+2.75%€69.20€76.10€68.30171.5K
Aug 1, 2021€69.10+1.32%€68.20€69.50€66.8065.0K
Jul 1, 2021€68.20+1.49%€67.50€72.40€67.00104.5K
Jun 1, 2021€67.20-10.88%€75.50€75.90€67.2060.0K
Date Close Change % Dividends Total Return % Open High Low Volume
2026€46.20+8.20%-+8.20%€42.40€48.90€42.10125.7K
2025€42.70-0.35%--0.35%€43.10€44.80€36.90732.8K
2024€42.85-12.28%--12.28%€49.40€50.20€35.70320.8K
2023€48.85-5.88%--5.88%€51.60€54.40€37.05952.9K
2022€51.90-33.29%--33.29%€78.00€79.60€43.65540.8K
2021€77.800.00%-0.00%€77.80€83.40€66.80802.3K
2020€77.80-31.15%--31.15%€113.50€129.50€66.20615.3K
2019€113.00+29.29%-+29.29%€87.80€129.50€87.00529.7K
2018€87.40-6.73%--6.73%€93.71€99.08€81.80518.1K
2017€93.71-9.00%--9.00%€102.93€107.08€90.29353.0K
2016€102.98+10.68%-+10.68%€90.78€111.82€85.03379.7K
2015€93.04+4.05%-+4.05%€89.42€95.65€75.65418.8K
2014€89.42+24.47%-+24.47%€71.75€92.20€70.87475.4K
2013€71.84+10.54%-+10.54%€63.59€78.23€63.55410.5K
2012€64.990.00%-0.00%€65.14€65.89€57.40220.5K

How Nextensa S.A Performed Against the Market

Stock (...): Loading...
Market (...): Loading...

Nextensa S.A Peer Performance Comparison

Company Market Cap 1W 1M 3M 6M YTD 1Y 3Y 5Y 10Y 15Y 20Y
469.48M Mid-cap -0.61% -2.51% -5.72% 8.07% 8.07% 12.68% 3.36% -38.40% -54.77% -26.78% -26.78%
1.28B Large-cap -2.00% -2.71% -8.97% -5.94% -5.78% -6.88% -5.77% -42.84% -8.11% 24.16% 24.16%
6.08B Large-cap -5.19% -5.85% -13.78% 2.35% -0.52% 6.47% 7.44% -33.27% 13.73% 77.98% 77.98%
3.25B Large-cap -5.13% -4.44% -2.51% -2.51% -2.51% 3.36% 3.36% 3.36% 3.36% 3.36% 3.36%
146.77M Small-cap -2.70% -8.33% -4.35% 7.03% 4.21% 5.88% 4.76% -6.16% -36.42% -10.63% -10.63%
N/A N/A N/A N/A N/A N/A 0.00% -76.62% -87.20% -99.16% -99.14% -99.14%

Calculate Your Nextensa S.A Investment Returns

Long-Term Investment Performance Analysis

Nextensa S.A stock price in May 2016 was €102.15, A €1,000.00 lump sum investment in Nextensa S.A made 10 years ago would be worth approximately €448.56 today, representing a negative return of -55.14%. This translates to an annualized return (CAGR) of -7.70%.

10 Years Investment Scenario (May 2016 - Jun 2026)

Initial Investment €1,000.00
Current Value €448.56
Annual Return (CAGR) -7.70%
Shares Owned 9.8

Investment Breakdown

Value Comparison

Disclaimer: This calculator is for informational purposes only and does not consider taxes, fees, or other costs associated with investing. Past performance does not guarantee future results.

Frequently Asked Questions

Over the last 12 months, Nextensa S.A has delivered a total return of 12.7%.

  • 52-Week High reached EUR48.90 on N/A.
  • 52-Week Low touched EUR40.10 on N/A.
  • Current Price trading at EUR45.82 as of June 4, 2026.

Over the past 5 years, investing EUR10,000.00 in Nextensa S.A (nexta) would have grown to approximately EUR6,160.00 as of June 4, 2026, representing a total return of -38.4%.

This represents a compound annual growth rate (CAGR) of -9.2% over the 5-year period.

Nextensa S.A (nexta) has delivered an annualized return of -7.6% over the past 10 years.

To illustrate: EUR10,000.00 invested in Nextensa S.A would have grown to EUR4,523.00 over this 10-year period.

This performance should be compared against other companies in the Real Estate sector to understand relative performance.

Nextensa S.A (nexta) has achieved its strongest performance over the 12 months period, delivering a total return of 12.7%.

Nextensa S.A (nexta) shows the following performance across different time periods:

Positive Returns: 12 months (+12.7%), 3 years (+3.4%)

Negative Returns: 5 years (-38.4%), 10 years (-54.8%)

This represents moderate consistency in delivering positive returns across different time horizons.

For more common questions about our data, please visit our About Data page.

Nippun Rana

Nippun Rana

Chasing the market trend!

Hi, I’m Nippun, a tech enthusiast from Haryana, India. I have been coding since 2010 and using my coding skills in the share market since 2020. I have been coding scripts in Pinescript that work on Tradingview app/web. I love learning about new technology and applying it to solve real-world problems. Coding and share-market are my passions, and I enjoy finding and fixing bugs in code. I aim to share my skill set and experience that can positively impact society. Feel free to connect with me, an...

Data is provided for informational purposes only. Devyara does not guarantee the accuracy of the data displayed.