Nexity SA (FRA:NQ9)
Germany · Delayed Price · Currency is EUR 4.688
-0.046 (-0.97%)
Last updated: Oct 9, 2026, 8:01 AM CET
FRA:NQ9 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | -0.97% | 1,515 |
| Oct 8, 2026 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | 5.34% | - |
| Oct 7, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | 0.09% | - |
| Oct 6, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | 2.00% | - |
| Oct 5, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -2.22% | - |
| Oct 2, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -6.36% | - |
| Oct 1, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | -2.28% | - |
| Sep 30, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -1.36% | - |
| Sep 29, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | -2.29% | - |
| Sep 28, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | -1.45% | - |
| Sep 25, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 0.48% | - |
| Sep 24, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | -1.90% | - |
| Sep 23, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 3.55% | - |
| Sep 22, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | -3.88% | - |
| Sep 21, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | -2.85% | - |
| Sep 18, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | -0.82% | - |
| Sep 17, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 0.18% | - |
| Sep 16, 2026 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | -3.78% | - |
| Sep 15, 2026 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | -1.98% | - |
| Sep 14, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -3.17% | - |
| Sep 11, 2026 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 0.50% | - |
| Sep 10, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | -3.33% | - |
| Sep 9, 2026 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | -1.04% | - |
| Sep 8, 2026 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | -4.52% | - |
| Sep 7, 2026 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | 2.51% | - |
| Sep 4, 2026 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | -0.16% | - |
| Sep 3, 2026 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | -2.45% | - |
| Sep 2, 2026 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | -0.98% | - |
| Sep 1, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -2.08% | - |
| Aug 31, 2026 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | -0.66% | - |
| Aug 28, 2026 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | -1.95% | - |
| Aug 27, 2026 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | 0.22% | - |
| 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% | - |