NexLiving Communities Inc. (FRA:NMX0)
Germany · Delayed Price · Currency is EUR 1.220
-0.080 (-6.15%)
At close: Feb 20, 2026
NexLiving Communities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -6.15% | - |
| Feb 19, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 4.00% | - |
| Feb 18, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 4.17% | - |
| Feb 17, 2026 | 1.26 | 1.26 | 1.20 | 1.20 | 1.20 | -4.76% | - |
| Feb 16, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 5.88% | 7 |
| Feb 13, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | -5.56% | - |
| Feb 12, 2026 | 1.27 | 1.27 | 1.26 | 1.26 | 1.26 | -5.26% | - |
| Feb 11, 2026 | 1.35 | 1.35 | 1.33 | 1.33 | 1.33 | -0.75% | - |
| Feb 10, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Feb 9, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 0.75% | - |
| Feb 6, 2026 | 1.37 | 1.37 | 1.33 | 1.33 | 1.33 | -2.92% | - |
| Feb 5, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Feb 4, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -1.44% | - |
| Feb 3, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 0.72% | - |
| Feb 2, 2026 | 1.39 | 1.39 | 1.38 | 1.38 | 1.38 | -1.43% | - |
| Jan 30, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -0.71% | - |
| Jan 29, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | - |
| Jan 28, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | - |
| Jan 27, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -2.08% | - |
| Jan 26, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| Jan 23, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| Jan 22, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 3.60% | - |
| Jan 21, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 3.73% | - |
| Jan 20, 2026 | 1.41 | 1.41 | 1.34 | 1.34 | 1.34 | -4.96% | 10 |
| Jan 19, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -1.40% | - |
| Jan 16, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -2.72% | - |
| Jan 15, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Jan 14, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 3.52% | - |
| Jan 13, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -3.40% | - |
| Jan 12, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -4.55% | - |
| Jan 9, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | - |
| Jan 8, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 0.65% | - |
| Jan 7, 2026 | 1.54 | 1.54 | 1.53 | 1.53 | 1.53 | -1.92% | - |
| Jan 6, 2026 | 1.47 | 1.56 | 1.47 | 1.56 | 1.56 | 1.96% | - |
| Jan 5, 2026 | 1.57 | 1.57 | 1.53 | 1.53 | 1.53 | -1.29% | - |
| Jan 2, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 4.03% | - |
| Dec 30, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -1.97% | - |
| Dec 29, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 1.33% | - |
| Dec 23, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 10.29% | - |
| Dec 22, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -4.23% | - |
| Dec 19, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -2.07% | - |
| Dec 18, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -4.61% | - |
| Dec 17, 2025 | 1.45 | 1.52 | 1.45 | 1.52 | 1.52 | 10.95% | 800 |
| Dec 16, 2025 | 1.47 | 1.47 | 1.37 | 1.37 | 1.37 | 3.79% | - |
| Dec 15, 2025 | 1.39 | 1.39 | 1.32 | 1.32 | 1.32 | -6.38% | - |
| Dec 12, 2025 | 1.42 | 1.42 | 1.41 | 1.41 | 1.41 | 0.71% | - |
| Dec 11, 2025 | 1.44 | 1.44 | 1.28 | 1.40 | 1.40 | -2.10% | 8 |
| Dec 10, 2025 | 1.44 | 1.44 | 1.43 | 1.43 | 1.43 | -0.69% | - |
| Dec 9, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -0.69% | - |
| Dec 8, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 1.40% | - |