Nexity SA (FRA:NQ9)
Germany · Delayed Price · Currency is EUR 10.00
+0.19 (1.94%)
At close: Jan 30, 2026
Nexity Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1.94% | - |
| Jan 29, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 0.87% | - |
| Jan 28, 2026 | 9.48 | 9.72 | 9.48 | 9.72 | 9.72 | -0.56% | 106 |
| Jan 27, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 18.48% | - |
| Jan 26, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -1.67% | - |
| Jan 23, 2026 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | 2.07% | - |
| Jan 22, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | -1.50% | - |
| Jan 21, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -2.57% | - |
| Jan 20, 2026 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | -0.46% | - |
| Jan 19, 2026 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | -1.66% | - |
| Jan 16, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -0.28% | - |
| Jan 15, 2026 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 0.46% | - |
| Jan 14, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | -0.17% | - |
| Jan 13, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -2.29% | - |
| Jan 12, 2026 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | -2.18% | - |
| Jan 9, 2026 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | -0.60% | - |
| Jan 8, 2026 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 5.56% | - |
| Jan 7, 2026 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 0.81% | - |
| Jan 6, 2026 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | -0.86% | - |
| Jan 5, 2026 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | -2.84% | - |
| Jan 2, 2026 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 1.01% | - |
| Dec 30, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 2.01% | - |
| Dec 29, 2025 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 1.10% | - |
| Dec 23, 2025 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | -2.27% | - |
| Dec 22, 2025 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | -0.79% | - |
| Dec 19, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -0.39% | - |
| Dec 18, 2025 | 8.88 | 8.93 | 8.88 | 8.93 | 8.93 | - | 175 |
| Dec 17, 2025 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | 0.73% | - |
| Dec 16, 2025 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | -0.39% | - |
| Dec 15, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -0.06% | - |
| Dec 12, 2025 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | 3.07% | - |
| Dec 11, 2025 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | -1.65% | - |
| Dec 10, 2025 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | -1.01% | - |
| Dec 9, 2025 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 0.06% | - |
| Dec 8, 2025 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | -0.22% | - |
| Dec 5, 2025 | 8.88 | 8.89 | 8.88 | 8.89 | 8.89 | -1.82% | 65 |
| Dec 4, 2025 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | -0.82% | - |
| Dec 3, 2025 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | 1.28% | - |
| Dec 2, 2025 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | -2.49% | - |
| Dec 1, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 0.05% | - |
| Nov 28, 2025 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 1.26% | - |
| Nov 27, 2025 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | -0.05% | - |
| Nov 26, 2025 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | 3.40% | - |
| Nov 25, 2025 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | 0.97% | - |
| Nov 24, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 3.12% | - |
| Nov 21, 2025 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | -2.97% | - |
| Nov 20, 2025 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | - | - |
| Nov 19, 2025 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | -0.57% | - |
| Nov 18, 2025 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 0.74% | - |
| Nov 17, 2025 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | -1.63% | - |