Nexity SA (EPA:NXI)
France · Delayed Price · Currency is EUR 8.98
+0.11 (1.24%)
At close: Feb 20, 2026
Nexity Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 8.89 | 9.13 | 8.83 | 8.98 | 8.98 | 1.24% | 105,435 |
| Feb 19, 2026 | 8.84 | 8.93 | 8.75 | 8.87 | 8.87 | 0.45% | 98,539 |
| Feb 18, 2026 | 8.78 | 8.87 | 8.70 | 8.83 | 8.83 | 0.63% | 105,118 |
| Feb 17, 2026 | 8.42 | 8.80 | 8.37 | 8.78 | 8.78 | 4.46% | 129,004 |
| Feb 16, 2026 | 8.54 | 8.56 | 8.38 | 8.40 | 8.40 | -1.06% | 132,743 |
| Feb 13, 2026 | 8.52 | 8.62 | 8.46 | 8.49 | 8.49 | -0.64% | 142,740 |
| Feb 12, 2026 | 8.75 | 8.77 | 8.52 | 8.55 | 8.55 | -2.23% | 178,041 |
| Feb 11, 2026 | 9.14 | 9.15 | 8.74 | 8.74 | 8.74 | -4.22% | 189,567 |
| Feb 10, 2026 | 9.09 | 9.19 | 9.05 | 9.13 | 9.13 | 0.77% | 86,617 |
| Feb 9, 2026 | 9.13 | 9.14 | 8.98 | 9.06 | 9.06 | 0.56% | 102,517 |
| Feb 6, 2026 | 8.97 | 9.10 | 8.82 | 9.01 | 9.01 | -0.39% | 123,826 |
| Feb 5, 2026 | 9.22 | 9.25 | 8.94 | 9.04 | 9.04 | -1.69% | 135,849 |
| Feb 4, 2026 | 8.98 | 9.34 | 8.90 | 9.20 | 9.20 | 2.57% | 181,328 |
| Feb 3, 2026 | 9.30 | 9.34 | 8.85 | 8.97 | 8.97 | -2.92% | 221,639 |
| Feb 2, 2026 | 9.60 | 9.61 | 9.18 | 9.24 | 9.24 | -3.30% | 184,878 |
| 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 |