Nexity SA (FRA:NQ9)
Germany · Delayed Price · Currency is EUR 8.90
-0.04 (-0.39%)
At close: Dec 19, 2025
Nexity Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | 0.06% | - |
| Nov 13, 2025 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | 1.90% | - |
| Nov 12, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 1.93% | - |
| Nov 11, 2025 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | -1.10% | - |
| Nov 10, 2025 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | 0.35% | - |
| Nov 7, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -1.71% | - |
| Nov 6, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -0.23% | - |
| Nov 5, 2025 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | 0.69% | - |
| Nov 4, 2025 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | -4.02% | - |
| Nov 3, 2025 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | -0.87% | - |
| Oct 31, 2025 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | -0.87% | - |
| Oct 30, 2025 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 0.93% | - |
| Oct 29, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -1.77% | - |
| Oct 28, 2025 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | -1.95% | - |
| Oct 27, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -7.14% | - |
| Oct 24, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 0.89% | - |
| Oct 23, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 1.00% | - |
| Oct 22, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | -0.30% | - |
| Oct 21, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | -1.76% | - |
| Oct 20, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 1.79% | - |
| Oct 17, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | -2.04% | - |
| Oct 16, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | -0.77% | - |
| Oct 15, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 7.47% | - |
| Oct 14, 2025 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | -1.38% | - |
| Oct 13, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | -0.86% | - |