Nexity SA (EPA:NXI)
France · Delayed Price · Currency is EUR 7.65
-0.31 (-3.90%)
Jun 3, 2026, 5:35 PM CET
Nexity Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 7.98 | 8.01 | 7.64 | 7.65 | 7.65 | -3.90% | 281,803 |
| Jun 2, 2026 | 8.15 | 8.23 | 7.96 | 7.96 | 7.96 | -1.12% | 110,120 |
| Jun 1, 2026 | 8.19 | 8.20 | 7.97 | 8.05 | 8.05 | -1.95% | 167,486 |
| May 29, 2026 | 8.16 | 8.33 | 8.16 | 8.21 | 8.21 | 0.80% | 136,231 |
| May 28, 2026 | 8.14 | 8.25 | 8.07 | 8.14 | 8.14 | -0.31% | 152,301 |
| May 27, 2026 | 8.25 | 8.45 | 8.16 | 8.17 | 8.17 | -0.97% | 166,411 |
| May 26, 2026 | 8.34 | 8.38 | 8.25 | 8.25 | 8.25 | -1.02% | 87,371 |
| May 25, 2026 | 8.28 | 8.45 | 8.28 | 8.33 | 8.33 | 2.40% | 100,278 |
| May 22, 2026 | 8.30 | 8.32 | 8.08 | 8.14 | 8.14 | 0.25% | 97,298 |
| May 21, 2026 | 8.32 | 8.39 | 8.11 | 8.12 | 8.12 | -2.81% | 121,085 |
| May 20, 2026 | 8.00 | 8.47 | 7.91 | 8.35 | 8.35 | 2.20% | 307,865 |
| May 19, 2026 | 8.20 | 8.32 | 8.11 | 8.17 | 8.17 | -0.43% | 159,521 |
| May 18, 2026 | 8.29 | 8.38 | 8.08 | 8.21 | 8.21 | -2.73% | 187,606 |
| May 15, 2026 | 8.70 | 8.70 | 8.40 | 8.44 | 8.44 | -3.76% | 108,381 |
| May 14, 2026 | 8.61 | 8.85 | 8.61 | 8.77 | 8.77 | 2.82% | 128,074 |
| May 13, 2026 | 8.66 | 8.71 | 8.46 | 8.53 | 8.53 | -0.93% | 80,073 |
| May 12, 2026 | 8.74 | 8.82 | 8.61 | 8.61 | 8.61 | -2.22% | 85,886 |
| May 11, 2026 | 8.72 | 8.82 | 8.67 | 8.80 | 8.80 | 0.34% | 103,078 |
| May 8, 2026 | 8.80 | 8.94 | 8.75 | 8.77 | 8.77 | -1.29% | 114,238 |
| May 7, 2026 | 8.95 | 9.08 | 8.78 | 8.89 | 8.89 | 0.11% | 175,499 |
| May 6, 2026 | 8.53 | 9.05 | 8.51 | 8.88 | 8.88 | 5.72% | 191,037 |
| May 5, 2026 | 8.49 | 8.57 | 8.33 | 8.40 | 8.40 | -0.89% | 76,308 |
| May 4, 2026 | 8.48 | 8.62 | 8.42 | 8.47 | 8.47 | 0.59% | 128,102 |
| Apr 30, 2026 | 8.13 | 8.54 | 8.10 | 8.42 | 8.42 | 2.50% | 158,686 |
| Apr 29, 2026 | 8.43 | 8.43 | 8.21 | 8.22 | 8.22 | -2.67% | 82,495 |
| Apr 28, 2026 | 8.55 | 8.66 | 8.42 | 8.44 | 8.44 | -1.17% | 104,283 |
| Apr 27, 2026 | 8.81 | 8.89 | 8.49 | 8.54 | 8.54 | -3.50% | 104,700 |
| Apr 24, 2026 | 8.50 | 8.90 | 8.45 | 8.85 | 8.85 | 1.55% | 152,925 |
| Apr 23, 2026 | 8.73 | 8.83 | 8.65 | 8.72 | 8.72 | -0.46% | 89,206 |
| Apr 22, 2026 | 9.03 | 9.08 | 8.76 | 8.76 | 8.76 | -2.88% | 98,883 |
| Apr 21, 2026 | 8.95 | 9.14 | 8.91 | 9.02 | 9.02 | 0.95% | 114,120 |
| Apr 20, 2026 | 9.01 | 9.10 | 8.87 | 8.93 | 8.93 | -3.25% | 170,351 |
| Apr 17, 2026 | 9.00 | 9.49 | 9.00 | 9.23 | 9.23 | 3.65% | 327,012 |
| Apr 16, 2026 | 8.85 | 9.00 | 8.81 | 8.91 | 8.91 | 1.48% | 247,082 |
| Apr 15, 2026 | 8.90 | 8.96 | 8.78 | 8.78 | 8.78 | -1.02% | 104,583 |
| Apr 14, 2026 | 8.58 | 8.90 | 8.58 | 8.87 | 8.87 | 4.97% | 164,093 |
| Apr 13, 2026 | 8.50 | 8.54 | 8.33 | 8.45 | 8.45 | -1.63% | 138,383 |
| Apr 10, 2026 | 8.78 | 8.90 | 8.59 | 8.59 | 8.59 | -1.66% | 193,808 |
| Apr 9, 2026 | 8.82 | 8.96 | 8.69 | 8.73 | 8.73 | -1.52% | 119,861 |
| Apr 8, 2026 | 8.87 | 9.02 | 8.80 | 8.87 | 8.87 | 5.79% | 374,859 |
| Apr 7, 2026 | 8.44 | 8.81 | 8.30 | 8.38 | 8.38 | -0.65% | 265,084 |
| 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 |