Nexity SA (FRA:NQ9)
Germany · Delayed Price · Currency is EUR 7.92
+0.07 (0.83%)
At close: Mar 27, 2026
FRA:NQ9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | 0.83% | - |
| Mar 26, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -4.15% | - |
| Mar 25, 2026 | 7.88 | 8.19 | 7.88 | 8.19 | 8.19 | 4.40% | 917 |
| Mar 24, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 1.95% | - |
| Mar 23, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -3.93% | - |
| Mar 20, 2026 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | -0.87% | - |
| Mar 19, 2026 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | -0.86% | - |
| Mar 18, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 4.02% | - |
| Mar 17, 2026 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | -0.51% | - |
| Mar 16, 2026 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | 2.01% | - |
| Mar 13, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | -1.59% | - |
| Mar 12, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -2.36% | - |
| Mar 11, 2026 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 0.69% | - |
| Mar 10, 2026 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 0.63% | - |
| Mar 9, 2026 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | -4.92% | - |
| Mar 6, 2026 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | -1.53% | - |
| Mar 5, 2026 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | 2.23% | - |
| Mar 4, 2026 | 8.27 | 8.29 | 8.27 | 8.29 | 8.29 | -5.91% | 150 |
| Mar 3, 2026 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | -5.58% | - |
| Mar 2, 2026 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | 2.02% | 28 |
| Feb 27, 2026 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | 2.01% | - |
| Feb 26, 2026 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | 0.56% | - |
| Feb 25, 2026 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | -1.00% | - |
| Feb 24, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.61% | - |
| Feb 23, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 0.96% | - |
| Feb 20, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | 0.45% | - |
| Feb 19, 2026 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | -0.28% | - |
| Feb 18, 2026 | 8.79 | 8.85 | 8.79 | 8.85 | 8.85 | 5.61% | 881 |
| Feb 17, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | -1.30% | - |
| Feb 16, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | -0.59% | - |
| Feb 13, 2026 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | -3.12% | - |
| Feb 12, 2026 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | -3.29% | - |
| Feb 11, 2026 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | 0.72% | - |
| Feb 10, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 0.33% | - |
| Feb 9, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | -0.06% | - |
| Feb 6, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | -1.74% | - |
| Feb 5, 2026 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 2.57% | - |
| Feb 4, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -3.35% | - |
| Feb 3, 2026 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | -1.65% | - |
| Feb 2, 2026 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | -5.80% | - |
| 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% | - |