NexLiving Communities Inc. (FRA:NMX0)
Germany · Delayed Price · Currency is EUR 1.220
-0.010 (-0.81%)
At close: Mar 27, 2026
FRA:NMX0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.27 | 1.27 | 1.22 | 1.22 | 1.22 | -0.81% | - |
| Mar 26, 2026 | 1.28 | 1.28 | 1.23 | 1.23 | 1.23 | 0.82% | - |
| Mar 25, 2026 | 1.34 | 1.34 | 1.22 | 1.22 | 1.22 | -0.81% | - |
| Mar 24, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -1.60% | - |
| Mar 23, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Mar 20, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -8.09% | - |
| Mar 19, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 9.68% | - |
| Mar 18, 2026 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | -0.80% | - |
| Mar 17, 2026 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -0.79% | - |
| Mar 16, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -5.26% | - |
| Mar 13, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 2.31% | - |
| Mar 12, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -5.11% | - |
| Mar 11, 2026 | 1.30 | 1.37 | 1.30 | 1.37 | 1.37 | 6.20% | 350 |
| Mar 10, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Mar 9, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 2.38% | - |
| Mar 6, 2026 | 1.31 | 1.31 | 1.26 | 1.26 | 1.26 | - | - |
| Mar 5, 2026 | 1.28 | 1.28 | 1.26 | 1.26 | 1.25 | 1.61% | - |
| Mar 4, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.23 | 1.64% | - |
| Mar 3, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.21 | -1.61% | - |
| Mar 2, 2026 | 1.25 | 1.25 | 1.24 | 1.24 | 1.23 | -3.13% | - |
| Feb 27, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.27 | -0.78% | - |
| Feb 26, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.28 | -0.77% | - |
| Feb 25, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.29 | - | - |
| Feb 24, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.29 | - | - |
| Feb 23, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.29 | 6.56% | - |
| Feb 20, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.21 | -6.15% | - |
| Feb 19, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.29 | 4.00% | - |
| Feb 18, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.24 | 4.17% | - |
| Feb 17, 2026 | 1.26 | 1.26 | 1.20 | 1.20 | 1.19 | -4.76% | - |
| Feb 16, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.25 | 5.88% | 7 |
| Feb 13, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.18 | -5.56% | - |
| Feb 12, 2026 | 1.27 | 1.27 | 1.26 | 1.26 | 1.25 | -5.26% | - |
| Feb 11, 2026 | 1.35 | 1.35 | 1.33 | 1.33 | 1.32 | -0.75% | - |
| Feb 10, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.33 | - | - |
| Feb 9, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.33 | 0.75% | - |
| Feb 6, 2026 | 1.37 | 1.37 | 1.33 | 1.33 | 1.32 | -2.92% | - |
| Feb 5, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.36 | - | - |
| Feb 4, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.36 | -1.44% | - |
| Feb 3, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.38 | 0.72% | - |
| Feb 2, 2026 | 1.39 | 1.39 | 1.38 | 1.38 | 1.37 | -1.43% | - |
| Jan 30, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.39 | -0.71% | - |
| Jan 29, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.40 | - | - |
| Jan 28, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.40 | - | - |
| Jan 27, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.40 | -2.08% | - |
| Jan 26, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.43 | - | - |
| Jan 23, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.43 | - | - |
| Jan 22, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.43 | 3.60% | - |
| Jan 21, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.38 | 3.73% | - |
| Jan 20, 2026 | 1.41 | 1.41 | 1.34 | 1.34 | 1.33 | -4.96% | 10 |
| Jan 19, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.40 | -1.40% | - |