NexLiving Communities Inc. (FRA:NMX0)
Germany · Delayed Price · Currency is EUR 1.380
+0.020 (1.47%)
At close: Oct 23, 2026
FRA:NMX0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 1.47% | - |
| Oct 22, 2026 | 1.40 | 1.40 | 1.36 | 1.36 | 1.36 | -2.16% | - |
| Oct 21, 2026 | 1.37 | 1.39 | 1.37 | 1.39 | 1.39 | 2.21% | - |
| Oct 20, 2026 | 1.38 | 1.38 | 1.36 | 1.36 | 1.36 | 1.49% | - |
| Oct 19, 2026 | 1.35 | 1.37 | 1.34 | 1.34 | 1.34 | -5.63% | - |
| Oct 16, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 0.71% | - |
| Oct 15, 2026 | 1.43 | 1.43 | 1.41 | 1.41 | 1.41 | 0.71% | - |
| Oct 14, 2026 | 1.43 | 1.43 | 1.40 | 1.40 | 1.40 | -0.71% | - |
| Oct 13, 2026 | 1.41 | 1.41 | 1.39 | 1.41 | 1.41 | 0.71% | - |
| Oct 12, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 2.19% | - |
| Oct 9, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Oct 8, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 3.01% | - |
| Oct 7, 2026 | 1.36 | 1.36 | 1.33 | 1.33 | 1.33 | 0.76% | - |
| Oct 6, 2026 | 1.37 | 1.37 | 1.32 | 1.32 | 1.32 | -5.71% | - |
| Oct 5, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 2.19% | - |
| Oct 2, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 0.74% | - |
| Oct 1, 2026 | 1.42 | 1.42 | 1.36 | 1.36 | 1.36 | 0.74% | - |
| Sep 30, 2026 | 1.42 | 1.42 | 1.35 | 1.35 | 1.35 | -6.25% | - |
| Sep 29, 2026 | 1.45 | 1.45 | 1.44 | 1.44 | 1.44 | 0.70% | - |
| Sep 28, 2026 | 1.45 | 1.45 | 1.43 | 1.43 | 1.43 | 2.14% | - |
| Sep 25, 2026 | 1.42 | 1.42 | 1.40 | 1.40 | 1.40 | -0.71% | - |
| Sep 24, 2026 | 1.42 | 1.42 | 1.39 | 1.41 | 1.41 | 2.17% | - |
| Sep 23, 2026 | 1.42 | 1.42 | 1.38 | 1.38 | 1.38 | 0.73% | - |
| Sep 22, 2026 | 1.38 | 1.38 | 1.37 | 1.37 | 1.37 | -1.44% | - |
| Sep 21, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 1.46% | - |
| Sep 18, 2026 | 1.41 | 1.41 | 1.37 | 1.37 | 1.37 | -1.44% | - |
| Sep 17, 2026 | 1.42 | 1.42 | 1.39 | 1.39 | 1.39 | - | - |
| Sep 16, 2026 | 1.43 | 1.43 | 1.39 | 1.39 | 1.39 | 0.72% | - |
| Sep 15, 2026 | 1.40 | 1.40 | 1.38 | 1.38 | 1.38 | - | - |
| Sep 14, 2026 | 1.40 | 1.40 | 1.38 | 1.38 | 1.38 | 0.73% | - |
| Sep 11, 2026 | 1.40 | 1.40 | 1.37 | 1.37 | 1.37 | - | - |
| Sep 10, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 1.48% | - |
| Sep 9, 2026 | 1.39 | 1.39 | 1.35 | 1.35 | 1.35 | - | - |
| Sep 8, 2026 | 1.42 | 1.42 | 1.35 | 1.35 | 1.35 | -4.93% | - |
| Sep 7, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 1.43% | - |
| Sep 4, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 1.17% | - |
| Sep 3, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.38 | - | - |
| Sep 2, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.38 | 2.96% | - |
| Sep 1, 2026 | 1.39 | 1.39 | 1.35 | 1.35 | 1.34 | -2.88% | - |
| Aug 31, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.38 | 2.96% | - |
| Aug 28, 2026 | 1.39 | 1.39 | 1.35 | 1.35 | 1.34 | -1.46% | - |
| Aug 27, 2026 | 1.42 | 1.42 | 1.37 | 1.37 | 1.36 | 1.48% | - |
| Aug 26, 2026 | 1.39 | 1.39 | 1.35 | 1.35 | 1.34 | -0.74% | - |
| Aug 25, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.35 | -4.23% | - |
| Aug 24, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.41 | -0.70% | - |
| Aug 21, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.42 | 2.88% | - |
| Aug 20, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.38 | - | - |
| Aug 19, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.38 | -0.71% | - |
| Aug 18, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.39 | -1.41% | - |
| Aug 17, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.41 | 1.43% | - |