NexLiving Communities Inc. (FRA:NMX0)
Germany · Delayed Price · Currency is EUR 1.540
0.00 (0.00%)
At close: Jan 9, 2026
NexLiving Communities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 1.47 | 1.47 | 1.43 | 1.43 | 1.43 | 2.88% | - |
| Dec 4, 2025 | 1.44 | 1.44 | 1.39 | 1.39 | 1.38 | -3.47% | - |
| Dec 3, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.43 | - | - |
| Dec 2, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.43 | 2.13% | - |
| Dec 1, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.40 | 0.71% | - |
| Nov 28, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.39 | 2.94% | - |
| Nov 27, 2025 | 1.41 | 1.41 | 1.36 | 1.36 | 1.35 | 2.26% | - |
| Nov 26, 2025 | 1.41 | 1.41 | 1.33 | 1.33 | 1.32 | -3.62% | - |
| Nov 25, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.37 | 2.22% | - |
| Nov 24, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.34 | 3.05% | - |
| Nov 21, 2025 | 1.37 | 1.37 | 1.31 | 1.31 | 1.30 | -1.50% | - |
| Nov 20, 2025 | 1.35 | 1.36 | 1.33 | 1.33 | 1.32 | -1.48% | - |
| Nov 19, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.34 | -2.17% | - |
| Nov 18, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.37 | -1.43% | - |
| Nov 17, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.39 | 2.94% | - |
| Nov 14, 2025 | 1.40 | 1.40 | 1.36 | 1.36 | 1.35 | - | - |
| Nov 13, 2025 | 1.42 | 1.42 | 1.36 | 1.36 | 1.35 | -5.56% | - |
| Nov 12, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.43 | 2.13% | - |
| Nov 11, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.40 | 2.92% | - |
| Nov 10, 2025 | 1.39 | 1.39 | 1.37 | 1.37 | 1.36 | -4.86% | - |
| Nov 7, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.43 | -1.37% | - |
| Nov 6, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.45 | 1.39% | - |
| Nov 5, 2025 | 1.44 | 1.44 | 1.37 | 1.44 | 1.43 | 5.11% | - |
| Nov 4, 2025 | 1.48 | 1.48 | 1.37 | 1.37 | 1.36 | -8.05% | - |
| Nov 3, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.48 | -2.61% | - |
| Oct 31, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.52 | 2.00% | - |
| Oct 30, 2025 | 1.46 | 1.50 | 1.46 | 1.50 | 1.49 | 2.04% | - |
| Oct 29, 2025 | 1.46 | 1.47 | 1.44 | 1.47 | 1.46 | 8.09% | - |
| Oct 28, 2025 | 1.48 | 1.48 | 1.36 | 1.36 | 1.35 | - | - |
| Oct 27, 2025 | 1.33 | 1.36 | 1.21 | 1.36 | 1.35 | 5.43% | - |