Nexity SA (EPA:NXI)
France · Delayed Price · Currency is EUR 4.588
-0.172 (-3.61%)
Oct 22, 2026, 5:36 PM CEST
Nexity Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 4.71 | 4.71 | 4.53 | 4.59 | 4.59 | -3.61% | 179,188 |
| Oct 21, 2026 | 4.75 | 4.79 | 4.68 | 4.76 | 4.76 | - | 117,814 |
| Oct 20, 2026 | 4.62 | 4.79 | 4.62 | 4.76 | 4.76 | 1.36% | 100,401 |
| Oct 19, 2026 | 4.73 | 4.73 | 4.59 | 4.70 | 4.70 | -1.80% | 420,613 |
| Oct 16, 2026 | 4.73 | 4.78 | 4.66 | 4.78 | 4.78 | 2.22% | 79,434 |
| Oct 15, 2026 | 4.65 | 4.75 | 4.65 | 4.68 | 4.68 | 0.56% | 112,588 |
| Oct 14, 2026 | 4.73 | 4.85 | 4.63 | 4.65 | 4.65 | -1.15% | 154,528 |
| Oct 13, 2026 | 4.62 | 4.72 | 4.57 | 4.71 | 4.71 | 2.22% | 172,045 |
| Oct 12, 2026 | 4.62 | 4.67 | 4.60 | 4.60 | 4.60 | -0.13% | 139,981 |
| Oct 9, 2026 | 4.69 | 4.69 | 4.57 | 4.61 | 4.61 | -1.12% | 224,490 |
| Oct 8, 2026 | 4.72 | 4.79 | 4.53 | 4.66 | 4.66 | -1.89% | 211,043 |
| Oct 7, 2026 | 4.51 | 4.77 | 4.49 | 4.75 | 4.75 | 5.04% | 298,745 |
| Oct 6, 2026 | 4.50 | 4.56 | 4.44 | 4.52 | 4.52 | 0.76% | 205,821 |
| Oct 5, 2026 | 4.36 | 4.49 | 4.31 | 4.49 | 4.49 | 1.91% | 211,942 |
| Oct 2, 2026 | 4.55 | 4.58 | 4.35 | 4.41 | 4.41 | -1.96% | 257,080 |
| Oct 1, 2026 | 4.78 | 4.78 | 4.45 | 4.49 | 4.49 | -6.69% | 340,636 |
| Sep 30, 2026 | 4.90 | 4.94 | 4.77 | 4.82 | 4.82 | -1.75% | 184,292 |
| Sep 29, 2026 | 4.96 | 5.09 | 4.84 | 4.90 | 4.90 | -1.45% | 231,977 |
| Sep 28, 2026 | 5.11 | 5.23 | 4.97 | 4.97 | 4.97 | -2.57% | 197,890 |
| Sep 25, 2026 | 5.17 | 5.21 | 5.06 | 5.11 | 5.11 | -0.87% | 170,683 |
| Sep 24, 2026 | 5.18 | 5.25 | 5.10 | 5.15 | 5.15 | -0.68% | 632,215 |
| Sep 23, 2026 | 5.28 | 5.30 | 5.07 | 5.19 | 5.19 | -1.05% | 220,885 |
| Sep 22, 2026 | 5.10 | 5.31 | 5.07 | 5.24 | 5.24 | 3.25% | 302,454 |
| Sep 21, 2026 | 5.27 | 5.29 | 5.02 | 5.08 | 5.08 | -3.43% | 409,970 |
| Sep 18, 2026 | 5.41 | 5.43 | 5.24 | 5.26 | 5.26 | -3.58% | 536,758 |
| Sep 17, 2026 | 5.50 | 5.50 | 5.40 | 5.45 | 5.45 | -0.37% | 168,426 |
| Sep 16, 2026 | 5.47 | 5.51 | 5.35 | 5.47 | 5.47 | 0.09% | 232,433 |
| Sep 15, 2026 | 5.65 | 5.65 | 5.43 | 5.47 | 5.47 | -4.04% | 267,728 |
| Sep 14, 2026 | 5.76 | 5.86 | 5.59 | 5.70 | 5.70 | -2.23% | 274,235 |
| Sep 11, 2026 | 6.00 | 6.05 | 5.82 | 5.83 | 5.83 | -2.75% | 308,974 |
| Sep 10, 2026 | 5.99 | 6.11 | 5.95 | 5.99 | 5.99 | 0.42% | 179,330 |
| Sep 9, 2026 | 6.12 | 6.26 | 5.96 | 5.97 | 5.97 | -3.63% | 294,157 |
| Sep 8, 2026 | 6.20 | 6.26 | 6.11 | 6.19 | 6.19 | -0.96% | 194,232 |
| Sep 7, 2026 | 6.50 | 6.52 | 6.24 | 6.25 | 6.25 | -4.36% | 335,340 |
| Sep 4, 2026 | 6.37 | 6.56 | 6.35 | 6.54 | 6.54 | 2.59% | 187,539 |
| Sep 3, 2026 | 6.37 | 6.41 | 6.33 | 6.37 | 6.37 | -0.16% | 185,718 |
| Sep 2, 2026 | 6.55 | 6.56 | 6.37 | 6.38 | 6.38 | -2.67% | 223,574 |
| Sep 1, 2026 | 6.64 | 6.64 | 6.53 | 6.56 | 6.56 | -0.83% | 108,448 |
| Aug 31, 2026 | 6.71 | 6.71 | 6.61 | 6.61 | 6.61 | -2.00% | 1,905,679 |
| Aug 28, 2026 | 6.82 | 6.88 | 6.75 | 6.75 | 6.75 | -0.59% | 131,366 |
| Aug 27, 2026 | 6.91 | 6.91 | 6.69 | 6.79 | 6.79 | -1.81% | 156,258 |
| Aug 26, 2026 | 6.97 | 7.02 | 6.88 | 6.91 | 6.91 | - | 112,720 |
| Aug 25, 2026 | 6.93 | 6.97 | 6.83 | 6.91 | 6.91 | -0.14% | 102,164 |
| Aug 24, 2026 | 6.91 | 6.94 | 6.85 | 6.92 | 6.92 | - | 86,054 |
| Aug 21, 2026 | 7.00 | 7.01 | 6.90 | 6.92 | 6.92 | -1.14% | 694,538 |
| Aug 20, 2026 | 7.13 | 7.18 | 6.85 | 7.00 | 7.00 | -1.34% | 207,687 |
| Aug 19, 2026 | 7.20 | 7.25 | 7.10 | 7.10 | 7.10 | -1.46% | 145,571 |
| Aug 18, 2026 | 7.44 | 7.51 | 7.13 | 7.20 | 7.20 | -3.55% | 232,656 |
| Aug 17, 2026 | 7.48 | 7.51 | 7.41 | 7.47 | 7.47 | - | 141,260 |
| Aug 14, 2026 | 7.35 | 7.47 | 7.30 | 7.47 | 7.47 | 1.77% | 114,409 |