NexLiving Communities Inc. (FRA:NMX0)
Germany · Delayed Price · Currency is EUR 1.180
+0.020 (1.72%)
At close: Jun 12, 2026
FRA:NMX0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2026 | 1.19 | 1.19 | 1.16 | 1.16 | 1.16 | - | - |
| Jun 10, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Jun 9, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -3.33% | - |
| Jun 8, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -1.64% | - |
| Jun 5, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 5.74% | - |
| Jun 4, 2026 | 1.19 | 1.19 | 1.16 | 1.16 | 1.15 | -3.33% | - |
| Jun 3, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.19 | 0.84% | - |
| Jun 2, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.18 | 4.39% | - |
| Jun 1, 2026 | 1.20 | 1.20 | 1.14 | 1.14 | 1.13 | -5.79% | - |
| May 29, 2026 | 1.22 | 1.22 | 1.21 | 1.21 | 1.20 | 6.14% | - |
| May 28, 2026 | 1.21 | 1.21 | 1.14 | 1.14 | 1.13 | -2.56% | - |
| May 27, 2026 | 1.20 | 1.20 | 1.17 | 1.17 | 1.16 | -1.68% | - |
| May 26, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.18 | 3.48% | - |
| May 25, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.14 | - | - |
| May 22, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.14 | -2.54% | - |
| May 21, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.17 | -3.28% | - |
| May 20, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.21 | - | - |
| May 19, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.21 | 0.83% | - |
| May 18, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.20 | 3.42% | - |
| May 15, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.16 | 0.86% | - |
| May 14, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.15 | 0.87% | - |
| May 13, 2026 | 1.17 | 1.17 | 1.15 | 1.15 | 1.14 | -4.96% | - |
| May 12, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.20 | 2.54% | - |
| May 11, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.17 | -2.48% | - |
| May 8, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.20 | - | - |
| May 7, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.20 | 3.42% | - |
| May 6, 2026 | 1.19 | 1.19 | 1.17 | 1.17 | 1.16 | -4.10% | - |
| May 5, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.21 | 1.67% | - |
| May 4, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.19 | -3.23% | - |
| Apr 30, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.23 | 4.20% | - |
| Apr 29, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.18 | -0.83% | - |
| Apr 28, 2026 | 1.24 | 1.24 | 1.20 | 1.20 | 1.19 | - | - |
| Apr 27, 2026 | 1.24 | 1.24 | 1.20 | 1.20 | 1.19 | -2.44% | - |
| Apr 24, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.22 | -0.81% | - |
| Apr 23, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.23 | - | - |
| Apr 22, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.23 | 2.48% | - |
| Apr 21, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.20 | 1.68% | - |
| Apr 20, 2026 | 1.21 | 1.21 | 1.19 | 1.19 | 1.18 | 1.71% | - |
| Apr 17, 2026 | 1.21 | 1.21 | 1.17 | 1.17 | 1.16 | -0.85% | - |
| Apr 16, 2026 | 1.19 | 1.19 | 1.18 | 1.18 | 1.17 | -1.67% | - |
| Apr 15, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.19 | 4.35% | - |
| Apr 14, 2026 | 1.17 | 1.17 | 1.15 | 1.15 | 1.14 | -3.36% | - |
| Apr 13, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.18 | 1.71% | - |
| Apr 10, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.16 | 0.86% | - |
| Apr 9, 2026 | 1.17 | 1.17 | 1.16 | 1.16 | 1.15 | -1.69% | - |
| Apr 8, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.17 | -1.67% | - |
| Apr 7, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.19 | -1.64% | - |
| Apr 2, 2026 | 1.24 | 1.24 | 1.22 | 1.22 | 1.21 | - | - |
| Apr 1, 2026 | 1.26 | 1.26 | 1.22 | 1.22 | 1.21 | -3.94% | - |
| Mar 31, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.26 | 1.60% | - |