Nexity SA (EPA:NXI)
France flag France · Delayed Price · Currency is EUR
8.67
+0.23 (2.67%)
Sep 5, 2025, 5:37 PM CET

Nexity Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 20258.498.798.498.668.662.61%239,608
Sep 4, 20258.248.588.208.448.442.30%209,727
Sep 3, 20258.288.318.128.258.250.36%229,949
Sep 2, 20258.478.498.228.228.22-3.41%290,100
Sep 1, 20258.598.638.378.518.51-1.39%650,664
Aug 29, 20259.129.198.638.638.63-5.16%528,185
Aug 28, 20259.599.729.109.109.10-4.61%283,159
Aug 27, 20259.8110.009.549.549.54-4.50%299,265
Aug 26, 202510.6210.629.959.999.99-8.35%512,706
Aug 25, 202511.1011.1610.9010.9010.90-1.80%56,915
Aug 22, 202510.7911.1710.7911.1011.103.06%87,535
Aug 21, 202510.8710.9110.6610.7710.77-1.37%73,070
Aug 20, 202510.9610.9910.8810.9210.92-0.46%36,238
Aug 19, 202510.8211.0410.7710.9710.971.57%77,718
Aug 18, 202510.8110.8710.7010.8010.80-0.18%51,857
Aug 15, 202510.8010.9710.8010.8210.820.65%46,275
Aug 14, 202510.6510.8010.6410.7510.750.75%45,184
Aug 13, 202510.7510.8110.6110.6710.67-0.28%71,038
Aug 12, 202510.7810.8910.5910.7010.70-0.83%59,018
Aug 11, 202511.0211.0710.7910.7910.79-1.91%59,014
Aug 8, 202510.9111.1010.9011.0011.000.82%113,007
Aug 7, 202510.7410.9810.7110.9110.911.11%104,862
Aug 6, 202510.9210.9910.6710.7910.79-1.37%59,131
Aug 5, 202511.1111.1110.8510.9410.94-1.08%90,296
Aug 4, 202511.0311.2110.8711.0611.060.27%139,323
Aug 1, 202511.2811.4010.9811.0311.03-3.84%161,708
Jul 31, 202511.9412.0011.4111.4711.47-4.58%263,936
Jul 30, 202510.9112.1010.8712.0212.0210.99%440,784
Jul 29, 202510.7310.9010.5910.8310.830.93%129,232
Jul 28, 202511.0011.1910.6910.7310.73-1.56%215,126
Jul 25, 202510.1611.179.9010.9010.9013.54%802,518
Jul 24, 20259.639.669.509.609.60-0.31%142,164
Jul 23, 20259.459.709.459.639.631.90%120,441
Jul 22, 20259.559.619.419.459.45-1.56%50,526
Jul 21, 20259.549.689.499.609.600.63%95,900
Jul 18, 20259.499.629.459.549.541.49%94,508
Jul 17, 20259.369.489.349.409.401.40%68,983
Jul 16, 20259.329.379.189.279.27-0.96%142,297
Jul 15, 20259.409.499.329.369.36-0.43%105,162
Jul 14, 20259.549.639.409.409.40-2.49%74,136
Jul 11, 20259.769.809.629.649.64-1.93%81,878
Jul 10, 202510.0010.039.789.839.83-1.31%71,346
Jul 9, 20259.809.999.719.969.962.05%110,812
Jul 8, 20259.709.849.639.769.760.62%75,914
Jul 7, 20259.739.819.709.709.70-0.41%120,439
Jul 4, 20259.819.869.749.749.74-2.21%61,186
Jul 3, 202510.0110.179.839.969.960.30%131,767
Jul 2, 20259.699.959.689.939.932.80%117,112
Jul 1, 20259.519.669.439.669.661.05%127,157
Jun 30, 20259.709.789.519.569.56-0.73%68,959