Nexity SA (FRA:NQ9)
Germany · Delayed Price · Currency is EUR 8.69
-0.02 (-0.23%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:NQ9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 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% | - |
| Apr 16, 2026 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | -0.51% | - |
| Apr 15, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 4.49% | - |
| Apr 14, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | -0.29% | - |
| Apr 13, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | -2.75% | - |
| Apr 10, 2026 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | -1.36% | - |
| Apr 9, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 0.57% | - |
| Apr 8, 2026 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 4.33% | - |
| Apr 7, 2026 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | 2.87% | - |
| Apr 2, 2026 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | 1.55% | - |
| Apr 1, 2026 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | 2.15% | - |
| Mar 31, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 0.89% | - |
| Mar 30, 2026 | 7.69 | 7.83 | 7.69 | 7.83 | 7.83 | -1.14% | 933 |
| 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% | - |