Nexity SA (EPA:NXI)
France · Delayed Price · Currency is EUR 4.406
-0.088 (-1.96%)
Oct 2, 2026, 5:35 PM CET
Nexity Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 7.18 | 7.35 | 7.05 | 7.34 | 7.34 | 2.52% | 172,306 |
| Aug 12, 2026 | 7.07 | 7.26 | 7.06 | 7.16 | 7.16 | 1.27% | 180,570 |
| Aug 11, 2026 | 7.00 | 7.08 | 6.96 | 7.07 | 7.07 | 0.86% | 128,330 |
| Aug 10, 2026 | 7.03 | 7.18 | 7.01 | 7.01 | 7.01 | -0.50% | 122,075 |
| Aug 7, 2026 | 7.03 | 7.09 | 6.97 | 7.04 | 7.04 | 0.14% | 127,103 |
| Aug 6, 2026 | 7.06 | 7.15 | 6.90 | 7.03 | 7.03 | - | 123,167 |
| Aug 5, 2026 | 7.12 | 7.15 | 6.98 | 7.03 | 7.03 | -0.78% | 103,138 |
| Aug 4, 2026 | 7.03 | 7.20 | 6.93 | 7.09 | 7.09 | 0.50% | 148,674 |
| Aug 3, 2026 | 7.14 | 7.24 | 6.99 | 7.05 | 7.05 | - | 165,941 |
| 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 |