Nexity SA (FRA:NQ9)
Germany · Delayed Price · Currency is EUR 6.91
-0.02 (-0.29%)
At close: Aug 26, 2026
FRA:NQ9 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | -0.29% | - |
| Aug 25, 2026 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | 0.22% | - |
| Aug 24, 2026 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | -1.22% | - |
| Aug 21, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -1.27% | - |
| Aug 20, 2026 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | -1.46% | - |
| Aug 19, 2026 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | -3.23% | - |
| Aug 18, 2026 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | -0.54% | - |
| Aug 17, 2026 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | 1.98% | - |
| Aug 14, 2026 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | 2.23% | - |
| Aug 13, 2026 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | 1.63% | - |
| Aug 12, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 0.79% | - |
| Aug 11, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -0.43% | - |
| Aug 10, 2026 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | 0.14% | - |
| Aug 7, 2026 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | -0.07% | - |
| Aug 6, 2026 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | -1.06% | - |
| Aug 5, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 0.50% | - |
| Aug 4, 2026 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | -0.42% | - |
| Aug 3, 2026 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | -0.84% | - |
| Jul 31, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 3.47% | - |
| Jul 30, 2026 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | 2.14% | - |
| Jul 29, 2026 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | -0.07% | - |
| Jul 28, 2026 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | 1.27% | - |
| Jul 27, 2026 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | -3.88% | - |
| Jul 24, 2026 | 7.23 | 7.23 | 6.96 | 6.96 | 6.96 | -5.69% | 1,515 |
| Jul 23, 2026 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | -3.47% | - |
| Jul 22, 2026 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | -1.67% | - |
| Jul 21, 2026 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | -0.70% | - |
| Jul 20, 2026 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | 1.10% | - |
| Jul 17, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | -1.15% | - |
| Jul 16, 2026 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | 2.09% | - |
| Jul 15, 2026 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | 2.13% | - |
| Jul 14, 2026 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - | - |
| Jul 13, 2026 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | -0.66% | - |
| Jul 10, 2026 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | -0.72% | - |
| Jul 9, 2026 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | -3.97% | - |
| Jul 8, 2026 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | -2.10% | - |
| Jul 7, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 0.87% | - |
| Jul 6, 2026 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 0.82% | - |
| Jul 3, 2026 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | 1.85% | - |
| Jul 2, 2026 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | -0.19% | 500 |
| Jul 1, 2026 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | -2.25% | - |
| Jun 30, 2026 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | -3.02% | - |
| Jun 29, 2026 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | 4.16% | - |
| 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% | - |