Nexity SA (EPA:NXI)
France · Delayed Price · Currency is EUR 9.55
-0.46 (-4.60%)
At close: Jan 30, 2026
Nexity Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 10.09 | 10.09 | 9.45 | 9.55 | 9.55 | -4.60% | 198,035 |
| Jan 29, 2026 | 9.82 | 10.22 | 9.73 | 10.01 | 10.01 | 2.04% | 221,731 |
| Jan 28, 2026 | 9.56 | 9.82 | 9.50 | 9.81 | 9.81 | 3.75% | 190,703 |
| Jan 27, 2026 | 9.77 | 9.86 | 9.35 | 9.46 | 9.46 | -3.22% | 345,763 |
| Jan 26, 2026 | 8.45 | 9.77 | 8.45 | 9.77 | 9.77 | 18.35% | 1,101,419 |
| Jan 23, 2026 | 8.41 | 8.46 | 8.25 | 8.26 | 8.26 | -1.84% | 81,729 |
| Jan 22, 2026 | 8.35 | 8.51 | 8.28 | 8.41 | 8.41 | 3.19% | 226,476 |
| Jan 21, 2026 | 8.36 | 8.37 | 8.08 | 8.15 | 8.15 | -2.40% | 216,619 |
| Jan 20, 2026 | 8.53 | 8.54 | 8.30 | 8.35 | 8.35 | -2.91% | 200,212 |
| Jan 19, 2026 | 8.60 | 8.67 | 8.52 | 8.60 | 8.60 | -1.15% | 232,095 |
| Jan 16, 2026 | 8.78 | 8.81 | 8.65 | 8.70 | 8.70 | -0.74% | 49,000 |
| Jan 15, 2026 | 8.82 | 8.87 | 8.74 | 8.77 | 8.77 | 0.46% | 87,921 |
| Jan 14, 2026 | 8.77 | 8.79 | 8.57 | 8.73 | 8.73 | -0.17% | 126,093 |
| Jan 13, 2026 | 8.74 | 8.80 | 8.65 | 8.74 | 8.74 | 0.06% | 67,734 |
| Jan 12, 2026 | 9.00 | 9.00 | 8.68 | 8.74 | 8.74 | -2.46% | 108,064 |
| Jan 9, 2026 | 9.22 | 9.25 | 8.91 | 8.96 | 8.96 | -2.18% | 105,354 |
| Jan 8, 2026 | 9.21 | 9.23 | 9.06 | 9.16 | 9.16 | -0.81% | 111,712 |
| Jan 7, 2026 | 8.82 | 9.23 | 8.75 | 9.23 | 9.23 | 5.67% | 202,026 |
| Jan 6, 2026 | 8.73 | 8.74 | 8.52 | 8.74 | 8.74 | 0.69% | 133,556 |
| Jan 5, 2026 | 8.78 | 8.82 | 8.51 | 8.68 | 8.68 | -0.40% | 122,187 |
| Jan 2, 2026 | 8.95 | 9.04 | 8.68 | 8.71 | 8.71 | -2.95% | 92,918 |
| Dec 31, 2025 | 8.95 | 8.98 | 8.90 | 8.98 | 8.98 | - | 27,335 |
| Dec 30, 2025 | 8.94 | 9.04 | 8.87 | 8.98 | 8.98 | 0.73% | 77,025 |
| Dec 29, 2025 | 8.71 | 8.96 | 8.69 | 8.91 | 8.91 | 1.95% | 184,200 |
| Dec 24, 2025 | 8.63 | 8.74 | 8.63 | 8.74 | 8.74 | 1.04% | 59,143 |
| Dec 23, 2025 | 8.61 | 8.67 | 8.53 | 8.65 | 8.65 | 0.35% | 109,179 |
| Dec 22, 2025 | 8.79 | 8.79 | 8.53 | 8.62 | 8.62 | -2.49% | 184,374 |
| Dec 19, 2025 | 8.92 | 9.00 | 8.82 | 8.84 | 8.84 | -0.84% | 165,942 |
| Dec 18, 2025 | 8.88 | 9.00 | 8.79 | 8.92 | 8.92 | 0.39% | 133,684 |
| Dec 17, 2025 | 8.94 | 8.95 | 8.83 | 8.88 | 8.88 | -0.34% | 74,401 |
| Dec 16, 2025 | 8.92 | 8.96 | 8.85 | 8.91 | 8.91 | 0.22% | 88,662 |
| Dec 15, 2025 | 8.90 | 8.98 | 8.84 | 8.89 | 8.89 | 0.06% | 63,760 |
| Dec 12, 2025 | 8.89 | 9.01 | 8.82 | 8.89 | 8.89 | -0.06% | 139,467 |
| Dec 11, 2025 | 8.64 | 8.89 | 8.62 | 8.89 | 8.89 | 2.60% | 95,982 |
| Dec 10, 2025 | 8.85 | 8.95 | 8.63 | 8.67 | 8.67 | -1.53% | 114,268 |
| Dec 9, 2025 | 8.80 | 8.88 | 8.67 | 8.80 | 8.80 | -0.73% | 136,628 |
| Dec 8, 2025 | 8.88 | 8.99 | 8.78 | 8.87 | 8.87 | -0.39% | 128,741 |
| Dec 5, 2025 | 8.94 | 8.95 | 8.80 | 8.90 | 8.90 | 0.28% | 93,397 |
| Dec 4, 2025 | 9.11 | 9.14 | 8.83 | 8.88 | 8.88 | -1.66% | 100,693 |
| Dec 3, 2025 | 9.10 | 9.24 | 9.00 | 9.03 | 9.03 | -0.93% | 87,613 |
| Dec 2, 2025 | 9.07 | 9.19 | 9.00 | 9.11 | 9.11 | 1.05% | 98,694 |
| Dec 1, 2025 | 9.24 | 9.25 | 9.00 | 9.02 | 9.02 | -2.96% | 89,043 |
| Nov 28, 2025 | 9.25 | 9.34 | 9.19 | 9.29 | 9.29 | 0.49% | 98,267 |
| Nov 27, 2025 | 9.18 | 9.30 | 9.13 | 9.25 | 9.25 | 1.20% | 84,797 |
| Nov 26, 2025 | 9.15 | 9.32 | 9.08 | 9.14 | 9.14 | 0.61% | 158,980 |
| Nov 25, 2025 | 8.91 | 9.12 | 8.83 | 9.08 | 9.08 | 2.71% | 131,690 |
| Nov 24, 2025 | 8.76 | 8.91 | 8.67 | 8.84 | 8.84 | 1.55% | 176,913 |
| Nov 21, 2025 | 8.51 | 8.71 | 8.45 | 8.71 | 8.71 | 1.34% | 98,128 |
| Nov 20, 2025 | 8.70 | 8.73 | 8.53 | 8.59 | 8.59 | -0.69% | 139,505 |
| Nov 19, 2025 | 8.82 | 8.82 | 8.55 | 8.65 | 8.65 | -1.26% | 107,240 |