NexLiving Communities Inc. (FRA:NMX0)
Germany · Delayed Price · Currency is EUR 1.400
+0.040 (2.94%)
At close: Nov 28, 2025
NexLiving Communities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 0.71% | - |
| Nov 28, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 2.94% | - |
| Nov 27, 2025 | 1.41 | 1.41 | 1.36 | 1.36 | 1.36 | 2.26% | - |
| Nov 26, 2025 | 1.41 | 1.41 | 1.33 | 1.33 | 1.33 | -3.62% | - |
| Nov 25, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 2.22% | - |
| Nov 24, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 3.05% | - |
| Nov 21, 2025 | 1.37 | 1.37 | 1.31 | 1.31 | 1.31 | -1.50% | - |
| Nov 20, 2025 | 1.35 | 1.36 | 1.33 | 1.33 | 1.33 | -1.48% | - |
| Nov 19, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -2.17% | - |
| Nov 18, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -1.43% | - |
| Nov 17, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 2.94% | - |
| Nov 14, 2025 | 1.40 | 1.40 | 1.36 | 1.36 | 1.36 | - | - |
| Nov 13, 2025 | 1.42 | 1.42 | 1.36 | 1.36 | 1.36 | -5.56% | - |
| Nov 12, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 2.13% | - |
| Nov 11, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 2.92% | - |
| Nov 10, 2025 | 1.39 | 1.39 | 1.37 | 1.37 | 1.37 | -4.86% | - |
| Nov 7, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -1.37% | - |
| Nov 6, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 1.39% | - |
| Nov 5, 2025 | 1.44 | 1.44 | 1.37 | 1.44 | 1.44 | 5.11% | - |
| Nov 4, 2025 | 1.48 | 1.48 | 1.37 | 1.37 | 1.37 | -8.05% | - |
| Nov 3, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -2.61% | - |
| Oct 31, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 2.00% | - |
| Oct 30, 2025 | 1.46 | 1.50 | 1.46 | 1.50 | 1.50 | 2.04% | - |
| Oct 29, 2025 | 1.46 | 1.47 | 1.44 | 1.47 | 1.47 | 8.09% | - |
| Oct 28, 2025 | 1.48 | 1.48 | 1.36 | 1.36 | 1.36 | - | - |
| Oct 27, 2025 | 1.33 | 1.36 | 1.21 | 1.36 | 1.36 | 5.43% | - |
| Oct 24, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 4.03% | - |
| Oct 23, 2025 | 1.28 | 1.28 | 1.24 | 1.24 | 1.24 | - | - |
| Oct 22, 2025 | 1.26 | 1.26 | 1.24 | 1.24 | 1.24 | -0.80% | - |
| Oct 21, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Oct 20, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.81% | - |
| Oct 17, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -0.80% | - |
| Oct 16, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -2.34% | - |
| Oct 15, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 6.67% | - |
| Oct 14, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -3.23% | - |
| Oct 13, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 1.64% | - |
| Oct 10, 2025 | 1.25 | 1.25 | 1.22 | 1.22 | 1.22 | -4.69% | - |
| Oct 9, 2025 | 1.29 | 1.29 | 1.28 | 1.28 | 1.28 | 1.59% | - |
| Oct 8, 2025 | 1.35 | 1.35 | 1.24 | 1.26 | 1.26 | -1.56% | - |
| Oct 7, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 7.56% | - |
| Oct 6, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -2.46% | - |
| Oct 3, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 1.67% | - |
| Oct 2, 2025 | 1.25 | 1.25 | 1.20 | 1.20 | 1.20 | 7.14% | - |
| Oct 1, 2025 | 1.22 | 1.22 | 1.12 | 1.12 | 1.12 | -5.08% | - |
| Sep 30, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 6.31% | - |
| Sep 29, 2025 | 1.14 | 1.14 | 1.11 | 1.11 | 1.11 | 4.72% | - |
| Sep 26, 2025 | 1.08 | 1.08 | 1.06 | 1.06 | 1.06 | -0.93% | - |
| Sep 25, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 1.90% | - |
| Sep 24, 2025 | 1.07 | 1.07 | 1.05 | 1.05 | 1.05 | - | - |
| Sep 23, 2025 | 1.07 | 1.07 | 1.05 | 1.05 | 1.05 | -2.78% | - |