Nexity SA (EPA:NXI)
France · Delayed Price · Currency is EUR 7.12
+0.07 (0.99%)
Aug 3, 2026, 12:43 PM CET
Nexity Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 7.14 | 7.20 | 7.06 | 7.14 | - | 1.21% | 16,177 |
| Jul 31, 2026 | 7.14 | 7.25 | 7.02 | 7.05 | 7.05 | -1.05% | 176,924 |
| Jul 30, 2026 | 6.90 | 7.17 | 6.89 | 7.13 | 7.13 | 2.96% | 177,006 |
| Jul 29, 2026 | 6.77 | 6.98 | 6.66 | 6.92 | 6.92 | 1.99% | 139,371 |
| Jul 28, 2026 | 6.82 | 6.90 | 6.65 | 6.79 | 6.79 | 0.07% | 140,522 |
| Jul 27, 2026 | 6.69 | 7.06 | 6.69 | 6.78 | 6.78 | 2.19% | 286,182 |
| Jul 24, 2026 | 7.20 | 7.33 | 6.55 | 6.64 | 6.64 | -8.61% | 653,030 |
| Jul 23, 2026 | 7.40 | 7.63 | 7.18 | 7.26 | 7.26 | -1.89% | 203,826 |
| Jul 22, 2026 | 7.60 | 7.76 | 7.40 | 7.40 | 7.40 | -3.08% | 137,244 |
| Jul 21, 2026 | 7.78 | 7.78 | 7.53 | 7.64 | 7.64 | -1.48% | 93,539 |
| Jul 20, 2026 | 7.82 | 8.00 | 7.75 | 7.75 | 7.75 | -1.15% | 81,934 |
| Jul 17, 2026 | 7.77 | 7.85 | 7.73 | 7.84 | 7.84 | 0.19% | 68,601 |
| Jul 16, 2026 | 7.79 | 7.86 | 7.75 | 7.83 | 7.83 | -0.13% | 48,035 |
| Jul 15, 2026 | 7.65 | 7.87 | 7.53 | 7.84 | 7.84 | 2.28% | 115,623 |
| Jul 14, 2026 | 7.49 | 7.73 | 7.44 | 7.66 | 7.66 | 1.59% | 116,413 |
| Jul 13, 2026 | 7.55 | 7.68 | 7.51 | 7.54 | 7.54 | -0.46% | 105,016 |
| Jul 10, 2026 | 7.61 | 7.75 | 7.58 | 7.58 | 7.58 | - | 119,720 |
| Jul 9, 2026 | 7.64 | 7.68 | 7.44 | 7.58 | 7.58 | 0.13% | 164,940 |
| Jul 8, 2026 | 7.93 | 7.95 | 7.57 | 7.57 | 7.57 | -4.90% | 174,151 |
| Jul 7, 2026 | 8.19 | 8.24 | 7.93 | 7.96 | 7.96 | -2.15% | 102,420 |
| Jul 6, 2026 | 8.08 | 8.19 | 8.05 | 8.13 | 8.13 | 1.12% | 104,522 |
| Jul 3, 2026 | 8.04 | 8.25 | 8.04 | 8.04 | 8.04 | 1.07% | 160,674 |
| Jul 2, 2026 | 7.81 | 7.98 | 7.65 | 7.96 | 7.96 | 1.66% | 110,684 |
| Jul 1, 2026 | 7.85 | 7.85 | 7.53 | 7.83 | 7.83 | -0.25% | 180,014 |
| Jun 30, 2026 | 8.00 | 8.04 | 7.82 | 7.85 | 7.85 | -1.63% | 112,068 |
| Jun 29, 2026 | 8.30 | 8.30 | 7.98 | 7.98 | 7.98 | -3.51% | 124,830 |
| Jun 26, 2026 | 7.97 | 8.28 | 7.93 | 8.27 | 8.27 | 3.31% | 138,266 |
| Jun 25, 2026 | 7.97 | 8.14 | 7.91 | 8.00 | 8.00 | 0.38% | 165,268 |
| Jun 24, 2026 | 7.92 | 7.99 | 7.72 | 7.97 | 7.97 | 1.08% | 130,003 |
| Jun 23, 2026 | 7.62 | 7.94 | 7.59 | 7.89 | 7.89 | 2.67% | 161,130 |
| Jun 22, 2026 | 7.95 | 7.96 | 7.61 | 7.68 | 7.68 | -2.97% | 129,106 |
| Jun 19, 2026 | 7.90 | 7.94 | 7.79 | 7.92 | 7.92 | 0.57% | 132,179 |
| Jun 18, 2026 | 7.84 | 7.95 | 7.65 | 7.87 | 7.87 | 0.90% | 268,589 |
| Jun 17, 2026 | 7.75 | 7.84 | 7.67 | 7.80 | 7.80 | 0.71% | 128,102 |
| Jun 16, 2026 | 7.89 | 7.95 | 7.66 | 7.75 | 7.75 | -1.84% | 136,386 |
| Jun 15, 2026 | 8.10 | 8.17 | 7.87 | 7.89 | 7.89 | 0.77% | 161,515 |
| Jun 12, 2026 | 7.83 | 8.08 | 7.82 | 7.83 | 7.83 | 1.82% | 152,216 |
| Jun 11, 2026 | 7.60 | 7.82 | 7.56 | 7.69 | 7.69 | 0.72% | 128,614 |
| Jun 10, 2026 | 7.70 | 7.74 | 7.58 | 7.64 | 7.64 | 0.53% | 135,891 |
| Jun 9, 2026 | 7.67 | 7.80 | 7.59 | 7.60 | 7.60 | -2.06% | 139,956 |
| Jun 8, 2026 | 7.61 | 7.85 | 7.60 | 7.76 | 7.76 | 0.91% | 125,808 |
| Jun 5, 2026 | 7.85 | 7.94 | 7.68 | 7.69 | 7.69 | -2.10% | 118,629 |
| Jun 4, 2026 | 7.70 | 7.86 | 7.70 | 7.85 | 7.85 | 2.68% | 105,075 |
| 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 |