Nexity SA (FRA:NQ9)
Germany · Delayed Price · Currency is EUR 7.94
-0.04 (-0.44%)
Last updated: Jun 26, 2026, 8:08 AM CET
FRA:NQ9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | -0.44% | - |
| Jun 25, 2026 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | 1.46% | - |
| Jun 24, 2026 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | 3.02% | - |
| Jun 23, 2026 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | -3.54% | - |
| Jun 22, 2026 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | 0.64% | - |
| Jun 19, 2026 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | 1.03% | - |
| Jun 18, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 0.52% | - |
| Jun 17, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | -1.40% | - |
| Jun 16, 2026 | 7.90 | 7.90 | 7.85 | 7.85 | 7.85 | -0.95% | 250 |
| Jun 15, 2026 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | 1.60% | - |
| Jun 12, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 2.23% | - |
| Jun 11, 2026 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | 0.13% | - |
| Jun 10, 2026 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | -1.68% | - |
| Jun 9, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 2.18% | - |
| Jun 8, 2026 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | -3.32% | - |
| Jun 5, 2026 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | 3.23% | - |
| Jun 4, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -4.35% | - |
| Jun 3, 2026 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | -0.94% | - |
| Jun 2, 2026 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | -2.20% | - |
| Jun 1, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 0.68% | - |
| May 29, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 0.31% | - |
| May 28, 2026 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | -1.58% | - |
| May 27, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -0.84% | - |
| May 26, 2026 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 1.46% | - |
| May 25, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 0.24% | - |
| May 22, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | -1.86% | - |
| May 21, 2026 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | 2.27% | - |
| May 20, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -0.61% | - |
| May 19, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -1.80% | - |
| May 18, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -3.53% | - |
| May 15, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 1.05% | - |
| May 14, 2026 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | -1.10% | - |
| May 13, 2026 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | -1.09% | - |
| May 12, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -0.11% | - |
| May 11, 2026 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | -1.02% | - |
| May 8, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -0.06% | - |
| May 7, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | 4.92% | - |
| May 6, 2026 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | -0.24% | - |
| May 5, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | 0.59% | - |
| May 4, 2026 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 3.64% | - |
| Apr 30, 2026 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | -4.25% | - |
| Apr 29, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | -0.82% | - |
| Apr 28, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -3.34% | - |
| Apr 27, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 1.73% | - |
| Apr 24, 2026 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | -0.23% | - |
| Apr 23, 2026 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | -3.33% | - |
| Apr 22, 2026 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 0.78% | - |
| Apr 21, 2026 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | -1.87% | - |
| Apr 20, 2026 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | 2.42% | - |
| Apr 17, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 1.19% | - |