Nexity SA (EPA:NXI)
France · Delayed Price · Currency is EUR 8.44
+0.08 (0.96%)
Apr 2, 2026, 5:35 PM CET
Nexity Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 8.22 | 8.49 | 8.19 | 8.44 | 8.44 | 0.96% | 216,831 |
| Apr 1, 2026 | 8.21 | 8.42 | 8.21 | 8.36 | 8.36 | 5.29% | 162,786 |
| Mar 31, 2026 | 7.89 | 8.00 | 7.81 | 7.94 | 7.94 | 0.44% | 133,592 |
| Mar 30, 2026 | 7.62 | 7.93 | 7.57 | 7.90 | 7.90 | 2.27% | 132,368 |
| Mar 27, 2026 | 7.95 | 7.96 | 7.66 | 7.73 | 7.73 | -2.52% | 111,220 |
| Mar 26, 2026 | 7.84 | 8.03 | 7.84 | 7.93 | 7.93 | 0.06% | 168,355 |
| Mar 25, 2026 | 8.10 | 8.21 | 7.88 | 7.92 | 7.92 | 0.70% | 177,211 |
| Mar 24, 2026 | 7.90 | 7.97 | 7.76 | 7.87 | 7.87 | 0.13% | 158,802 |
| Mar 23, 2026 | 7.60 | 8.05 | 7.43 | 7.86 | 7.86 | 0.45% | 366,488 |
| Mar 20, 2026 | 8.08 | 8.21 | 7.82 | 7.82 | 7.82 | -2.25% | 244,196 |
| Mar 19, 2026 | 8.06 | 8.10 | 7.94 | 8.00 | 8.00 | -2.68% | 142,180 |
| Mar 18, 2026 | 8.18 | 8.29 | 8.08 | 8.22 | 8.22 | 1.42% | 161,117 |
| Mar 17, 2026 | 7.88 | 8.17 | 7.81 | 8.11 | 8.11 | 2.99% | 127,851 |
| Mar 16, 2026 | 7.86 | 7.95 | 7.74 | 7.87 | 7.87 | 0.13% | 132,368 |
| Mar 13, 2026 | 7.71 | 7.92 | 7.63 | 7.86 | 7.86 | 1.29% | 314,579 |
| Mar 12, 2026 | 7.88 | 7.93 | 7.71 | 7.76 | 7.76 | -1.96% | 183,717 |
| Mar 11, 2026 | 7.99 | 8.12 | 7.90 | 7.92 | 7.92 | -2.04% | 195,662 |
| Mar 10, 2026 | 8.10 | 8.22 | 8.02 | 8.08 | 8.08 | 2.54% | 137,374 |
| Mar 9, 2026 | 7.80 | 8.02 | 7.62 | 7.88 | 7.88 | -2.96% | 253,027 |
| Mar 6, 2026 | 8.35 | 8.49 | 8.11 | 8.12 | 8.12 | -2.46% | 267,461 |
| Mar 5, 2026 | 8.45 | 8.57 | 8.29 | 8.33 | 8.33 | -2.12% | 205,309 |
| Mar 4, 2026 | 8.30 | 8.52 | 8.21 | 8.51 | 8.51 | 2.72% | 199,391 |
| Mar 3, 2026 | 8.65 | 8.65 | 8.25 | 8.28 | 8.28 | -6.76% | 439,100 |
| Mar 2, 2026 | 9.10 | 9.10 | 8.65 | 8.88 | 8.88 | -6.87% | 305,051 |
| Feb 27, 2026 | 9.24 | 9.79 | 9.24 | 9.54 | 9.54 | 4.21% | 374,840 |
| Feb 26, 2026 | 8.84 | 9.30 | 8.30 | 9.15 | 9.15 | 2.12% | 590,705 |
| Feb 25, 2026 | 8.96 | 9.07 | 8.79 | 8.96 | 8.96 | 0.06% | 110,967 |
| Feb 24, 2026 | 9.03 | 9.14 | 8.86 | 8.96 | 8.96 | -0.61% | 129,629 |
| Feb 23, 2026 | 8.96 | 9.19 | 8.89 | 9.01 | 9.01 | 0.33% | 152,275 |
| 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 |