Nexity SA (EPA:NXI)
France · Delayed Price · Currency is EUR 9.29
+0.04 (0.49%)
At close: Nov 28, 2025
Nexity Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 18, 2025 | 8.77 | 8.87 | 8.70 | 8.76 | 8.76 | -2.07% | 100,449 |
| Nov 17, 2025 | 9.01 | 9.30 | 8.83 | 8.95 | 8.95 | 2.35% | 183,738 |
| Nov 14, 2025 | 8.89 | 8.89 | 8.69 | 8.74 | 8.74 | -2.02% | 70,830 |
| Nov 13, 2025 | 8.90 | 9.14 | 8.88 | 8.92 | 8.92 | 0.79% | 112,556 |
| Nov 12, 2025 | 8.70 | 8.94 | 8.64 | 8.85 | 8.85 | 2.08% | 154,568 |
| Nov 11, 2025 | 8.51 | 8.69 | 8.51 | 8.67 | 8.67 | 1.94% | 110,543 |
| Nov 10, 2025 | 8.63 | 8.65 | 8.46 | 8.51 | 8.51 | -0.18% | 127,594 |
| Nov 7, 2025 | 8.60 | 8.65 | 8.45 | 8.52 | 8.52 | -0.93% | 156,607 |
| Nov 6, 2025 | 8.78 | 8.78 | 8.60 | 8.60 | 8.60 | -1.99% | 152,008 |
| Nov 5, 2025 | 8.87 | 9.00 | 8.76 | 8.78 | 8.78 | -0.96% | 136,637 |
| Nov 4, 2025 | 8.72 | 8.90 | 8.70 | 8.86 | 8.86 | 0.57% | 128,927 |
| Nov 3, 2025 | 9.11 | 9.16 | 8.81 | 8.81 | 8.81 | -2.97% | 146,227 |
| Oct 31, 2025 | 9.14 | 9.19 | 9.03 | 9.08 | 9.08 | -1.14% | 89,191 |
| Oct 30, 2025 | 9.24 | 9.24 | 9.12 | 9.19 | 9.19 | -0.49% | 102,291 |
| Oct 29, 2025 | 9.15 | 9.31 | 9.14 | 9.23 | 9.23 | 0.87% | 104,664 |
| Oct 28, 2025 | 9.34 | 9.34 | 9.11 | 9.15 | 9.15 | -2.14% | 131,472 |
| Oct 27, 2025 | 9.47 | 9.54 | 9.35 | 9.35 | 9.35 | -1.11% | 136,753 |
| Oct 24, 2025 | 9.91 | 9.92 | 9.10 | 9.46 | 9.46 | -7.85% | 527,441 |
| Oct 23, 2025 | 10.11 | 10.45 | 10.09 | 10.26 | 10.26 | 1.18% | 113,790 |
| Oct 22, 2025 | 10.00 | 10.14 | 10.00 | 10.14 | 10.14 | 0.40% | 84,683 |
| Oct 21, 2025 | 10.00 | 10.11 | 10.00 | 10.10 | 10.10 | 0.20% | 83,133 |
| Oct 20, 2025 | 10.20 | 10.20 | 9.94 | 10.08 | 10.08 | -0.98% | 105,201 |
| Oct 17, 2025 | 10.10 | 10.21 | 9.96 | 10.18 | 10.18 | -0.20% | 104,818 |
| Oct 16, 2025 | 10.28 | 10.28 | 10.06 | 10.20 | 10.20 | -1.07% | 89,020 |
| Oct 15, 2025 | 10.32 | 10.48 | 10.18 | 10.31 | 10.31 | 0.68% | 193,551 |
| Oct 14, 2025 | 9.67 | 10.24 | 9.64 | 10.24 | 10.24 | 5.24% | 229,452 |
| Oct 13, 2025 | 9.67 | 9.92 | 9.65 | 9.73 | 9.73 | 0.15% | 114,804 |
| Oct 10, 2025 | 9.80 | 10.12 | 9.72 | 9.72 | 9.72 | -1.52% | 164,451 |
| Oct 9, 2025 | 9.80 | 10.03 | 9.79 | 9.87 | 9.87 | 0.46% | 173,068 |
| Oct 8, 2025 | 9.76 | 10.03 | 9.76 | 9.82 | 9.82 | 0.20% | 142,596 |
| Oct 7, 2025 | 9.87 | 10.02 | 9.72 | 9.80 | 9.80 | -1.06% | 144,199 |
| Oct 6, 2025 | 10.69 | 10.69 | 9.67 | 9.91 | 9.91 | -8.54% | 599,480 |
| Oct 3, 2025 | 10.78 | 10.97 | 10.60 | 10.83 | 10.83 | 0.37% | 140,072 |
| Oct 2, 2025 | 10.97 | 11.14 | 10.72 | 10.79 | 10.79 | -1.64% | 194,060 |
| Oct 1, 2025 | 11.00 | 11.12 | 10.81 | 10.97 | 10.97 | -0.54% | 145,740 |
| Sep 30, 2025 | 11.18 | 11.33 | 10.89 | 11.03 | 11.03 | -1.16% | 145,312 |
| Sep 29, 2025 | 11.11 | 11.16 | 10.93 | 11.16 | 11.16 | 1.18% | 97,858 |
| 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 |