Nexity SA (EPA:NXI)
France
· Delayed Price · Currency is EUR 11.03
+0.26 (2.41%)
Sep 26, 2025, 5:35 PM CET
Nexity Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 10.80 | 11.05 | 10.75 | 11.03 | 11.03 | 2.41% | 203,423 |
| Sep 25, 2025 | 10.91 | 10.91 | 10.63 | 10.77 | 10.77 | -1.19% | 67,046 |
| Sep 24, 2025 | 10.60 | 10.95 | 10.50 | 10.90 | 10.90 | 2.44% | 144,893 |
| Sep 23, 2025 | 10.70 | 10.91 | 10.63 | 10.64 | 10.64 | -0.56% | 122,204 |
| Sep 22, 2025 | 10.85 | 11.00 | 10.63 | 10.70 | 10.70 | -2.01% | 217,606 |
| Sep 19, 2025 | 10.55 | 11.34 | 10.46 | 10.92 | 10.92 | 9.09% | 825,036 |
| Sep 18, 2025 | 9.91 | 10.44 | 9.91 | 10.01 | 10.01 | 1.32% | 253,503 |
| Sep 17, 2025 | 9.94 | 10.00 | 9.76 | 9.88 | 9.88 | - | 112,156 |
| Sep 16, 2025 | 9.90 | 10.12 | 9.80 | 9.88 | 9.88 | -0.20% | 161,613 |
| Sep 15, 2025 | 9.40 | 9.94 | 9.40 | 9.90 | 9.90 | 5.32% | 234,143 |
| Sep 12, 2025 | 9.18 | 9.57 | 9.18 | 9.40 | 9.40 | 2.73% | 285,920 |
| Sep 11, 2025 | 8.95 | 9.15 | 8.85 | 9.15 | 9.15 | 2.35% | 96,130 |
| Sep 10, 2025 | 8.93 | 9.11 | 8.90 | 8.94 | 8.94 | 0.45% | 122,931 |
| Sep 9, 2025 | 8.73 | 9.07 | 8.73 | 8.90 | 8.90 | 2.65% | 189,064 |
| Sep 8, 2025 | 8.66 | 8.74 | 8.58 | 8.67 | 8.67 | 0.12% | 133,445 |
| Sep 5, 2025 | 8.49 | 8.79 | 8.49 | 8.66 | 8.66 | 2.61% | 239,608 |
| Sep 4, 2025 | 8.24 | 8.58 | 8.20 | 8.44 | 8.44 | 2.30% | 209,727 |
| Sep 3, 2025 | 8.28 | 8.31 | 8.12 | 8.25 | 8.25 | 0.36% | 229,949 |
| Sep 2, 2025 | 8.47 | 8.49 | 8.22 | 8.22 | 8.22 | -3.41% | 290,100 |
| Sep 1, 2025 | 8.59 | 8.63 | 8.37 | 8.51 | 8.51 | -1.39% | 650,664 |
| Aug 29, 2025 | 9.12 | 9.19 | 8.63 | 8.63 | 8.63 | -5.16% | 528,185 |
| Aug 28, 2025 | 9.59 | 9.72 | 9.10 | 9.10 | 9.10 | -4.61% | 283,159 |
| Aug 27, 2025 | 9.81 | 10.00 | 9.54 | 9.54 | 9.54 | -4.50% | 299,265 |
| Aug 26, 2025 | 10.62 | 10.62 | 9.95 | 9.99 | 9.99 | -8.35% | 512,706 |
| Aug 25, 2025 | 11.10 | 11.16 | 10.90 | 10.90 | 10.90 | -1.80% | 56,915 |
| Aug 22, 2025 | 10.79 | 11.17 | 10.79 | 11.10 | 11.10 | 3.06% | 87,535 |
| Aug 21, 2025 | 10.87 | 10.91 | 10.66 | 10.77 | 10.77 | -1.37% | 73,070 |
| Aug 20, 2025 | 10.96 | 10.99 | 10.88 | 10.92 | 10.92 | -0.46% | 36,238 |
| Aug 19, 2025 | 10.82 | 11.04 | 10.77 | 10.97 | 10.97 | 1.57% | 77,718 |
| Aug 18, 2025 | 10.81 | 10.87 | 10.70 | 10.80 | 10.80 | -0.18% | 51,857 |
| Aug 15, 2025 | 10.80 | 10.97 | 10.80 | 10.82 | 10.82 | 0.65% | 46,275 |
| Aug 14, 2025 | 10.65 | 10.80 | 10.64 | 10.75 | 10.75 | 0.75% | 45,184 |
| Aug 13, 2025 | 10.75 | 10.81 | 10.61 | 10.67 | 10.67 | -0.28% | 71,038 |
| Aug 12, 2025 | 10.78 | 10.89 | 10.59 | 10.70 | 10.70 | -0.83% | 59,018 |
| Aug 11, 2025 | 11.02 | 11.07 | 10.79 | 10.79 | 10.79 | -1.91% | 59,014 |
| Aug 8, 2025 | 10.91 | 11.10 | 10.90 | 11.00 | 11.00 | 0.82% | 113,007 |
| Aug 7, 2025 | 10.74 | 10.98 | 10.71 | 10.91 | 10.91 | 1.11% | 104,862 |
| Aug 6, 2025 | 10.92 | 10.99 | 10.67 | 10.79 | 10.79 | -1.37% | 59,131 |
| Aug 5, 2025 | 11.11 | 11.11 | 10.85 | 10.94 | 10.94 | -1.08% | 90,296 |
| Aug 4, 2025 | 11.03 | 11.21 | 10.87 | 11.06 | 11.06 | 0.27% | 139,323 |
| Aug 1, 2025 | 11.28 | 11.40 | 10.98 | 11.03 | 11.03 | -3.84% | 161,708 |
| Jul 31, 2025 | 11.94 | 12.00 | 11.41 | 11.47 | 11.47 | -4.58% | 263,936 |
| Jul 30, 2025 | 10.91 | 12.10 | 10.87 | 12.02 | 12.02 | 10.99% | 440,784 |
| Jul 29, 2025 | 10.73 | 10.90 | 10.59 | 10.83 | 10.83 | 0.93% | 129,232 |
| Jul 28, 2025 | 11.00 | 11.19 | 10.69 | 10.73 | 10.73 | -1.56% | 215,126 |
| Jul 25, 2025 | 10.16 | 11.17 | 9.90 | 10.90 | 10.90 | 13.54% | 802,518 |
| Jul 24, 2025 | 9.63 | 9.66 | 9.50 | 9.60 | 9.60 | -0.31% | 142,164 |
| Jul 23, 2025 | 9.45 | 9.70 | 9.45 | 9.63 | 9.63 | 1.90% | 120,441 |
| Jul 22, 2025 | 9.55 | 9.61 | 9.41 | 9.45 | 9.45 | -1.56% | 50,526 |
| Jul 21, 2025 | 9.54 | 9.68 | 9.49 | 9.60 | 9.60 | 0.63% | 95,900 |