Nexity SA (LON:0KB3)
London · Delayed Price · Currency is GBP · Price in EUR 9.40
+0.30 (3.35%)
At close: Sep 12, 2025
Nexity Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 9.90 | 10.12 | 9.63 | 9.90 | 9.90 | -0.05% | 1,690 |
| Sep 15, 2025 | 9.36 | 9.91 | 9.37 | 9.91 | 9.91 | 5.37% | 1,111 |
| Sep 12, 2025 | 9.17 | 9.56 | 9.16 | 9.40 | 9.40 | 3.35% | 363 |
| Sep 11, 2025 | 9.06 | 9.10 | 8.89 | 9.10 | 9.10 | 1.22% | 862 |
| Sep 10, 2025 | 8.90 | 9.06 | 8.91 | 8.99 | 8.99 | -0.44% | 391 |
| Sep 9, 2025 | 8.79 | 9.03 | 8.66 | 9.03 | 9.03 | 3.86% | 3,646 |
| Sep 8, 2025 | 8.60 | 8.83 | 8.65 | 8.69 | 8.69 | 0.06% | 106 |
| Sep 5, 2025 | 8.47 | 8.78 | 8.53 | 8.69 | 8.69 | 3.58% | 2,926 |
| Sep 4, 2025 | 8.25 | 8.57 | 8.24 | 8.39 | 8.39 | 2.01% | 921 |
| Sep 3, 2025 | 8.40 | 8.30 | 8.14 | 8.22 | 8.22 | - | 3,264 |
| Sep 2, 2025 | 8.50 | 8.48 | 8.22 | 8.22 | 8.22 | -3.29% | 1,343 |
| Sep 1, 2025 | 8.63 | 8.62 | 8.39 | 8.50 | 8.50 | -2.80% | 1,418 |
| Aug 29, 2025 | 9.12 | 9.28 | 8.73 | 8.75 | 8.75 | -4.84% | 5,309 |
| Aug 28, 2025 | 9.57 | 9.68 | 9.18 | 9.19 | 9.19 | -4.07% | 1,444 |
| Aug 27, 2025 | 9.95 | 10.00 | 9.58 | 9.58 | 9.58 | -5.43% | 1,088 |
| Aug 26, 2025 | 10.50 | 10.73 | 9.96 | 10.13 | 10.13 | -8.90% | 2,662 |
| Aug 25, 2025 | 11.14 | 11.14 | 11.00 | 11.12 | 11.12 | 1.00% | 174 |
| Aug 22, 2025 | 10.81 | 11.18 | 10.78 | 11.01 | 11.01 | 2.23% | 225 |
| Aug 21, 2025 | 10.80 | 10.93 | 10.77 | 10.77 | 10.77 | -1.64% | 32 |
| Aug 20, 2025 | 10.96 | 10.99 | 10.94 | 10.95 | 10.95 | -0.36% | 22 |
| Aug 19, 2025 | 10.75 | 11.08 | 10.81 | 10.99 | 10.99 | 1.95% | 294 |
| Aug 18, 2025 | 10.86 | 10.91 | 10.73 | 10.78 | 10.78 | -1.19% | 47 |
| Aug 15, 2025 | 10.80 | 10.92 | 10.55 | 10.91 | 10.91 | 1.68% | 109 |
| Aug 14, 2025 | 10.68 | 10.77 | 10.64 | 10.73 | 10.73 | 0.09% | 12 |
| Aug 13, 2025 | 10.85 | 10.85 | 10.61 | 10.72 | 10.72 | 1.04% | 2 |
| Aug 12, 2025 | 10.79 | 10.79 | 10.61 | 10.61 | 10.61 | -1.94% | 93 |
| Aug 11, 2025 | 11.02 | 11.08 | 10.82 | 10.82 | 10.82 | -1.55% | 232 |
| Aug 8, 2025 | 10.97 | 11.04 | 10.96 | 10.99 | 10.99 | 0.46% | 2,019 |
| Aug 7, 2025 | 10.72 | 10.94 | 10.51 | 10.94 | 10.94 | 1.48% | 222 |
| Aug 6, 2025 | 10.86 | 11.00 | 10.72 | 10.78 | 10.78 | -0.74% | 280 |
| Aug 5, 2025 | 11.07 | 10.96 | 10.86 | 10.86 | 10.86 | -2.34% | 27 |
| Aug 4, 2025 | 11.29 | 11.13 | 10.88 | 11.12 | 11.12 | -0.27% | 244,616 |
| Aug 1, 2025 | 11.37 | 11.51 | 11.15 | 11.15 | 11.15 | -3.46% | 9,307 |
| Jul 31, 2025 | 11.90 | 12.15 | 11.55 | 11.55 | 11.55 | -3.59% | 897 |
| Jul 30, 2025 | 10.64 | 12.15 | 10.67 | 11.98 | 11.98 | 10.93% | 520 |
| Jul 29, 2025 | 10.70 | 10.87 | 10.69 | 10.80 | 10.80 | 0.75% | 169 |
| Jul 28, 2025 | 10.80 | 11.22 | 10.72 | 10.72 | 10.72 | -1.20% | 377 |
| Jul 25, 2025 | 9.78 | 11.14 | 10.01 | 10.85 | 10.85 | 12.90% | 3,212 |
| Jul 24, 2025 | 9.62 | 9.64 | 9.38 | 9.61 | 9.61 | -0.57% | 603 |
| Jul 23, 2025 | 9.40 | 9.67 | 9.47 | 9.67 | 9.67 | 1.58% | 408 |
| Jul 22, 2025 | 9.55 | 9.57 | 9.45 | 9.52 | 9.52 | -0.42% | 441 |
| Jul 21, 2025 | 9.58 | 9.65 | 9.49 | 9.56 | 9.56 | -0.05% | 601 |
| Jul 18, 2025 | 9.48 | 9.56 | 9.43 | 9.56 | 9.56 | 1.65% | 588 |
| Jul 17, 2025 | 9.30 | 9.46 | 9.36 | 9.41 | 9.41 | 0.86% | 32 |
| Jul 16, 2025 | 9.32 | 9.35 | 9.23 | 9.33 | 9.33 | -0.43% | 259 |
| Jul 15, 2025 | 9.58 | 9.42 | 9.37 | 9.37 | 9.37 | -1.06% | 88 |
| Jul 14, 2025 | 9.50 | 9.57 | 9.47 | 9.47 | 9.47 | -1.97% | 11 |
| Jul 11, 2025 | 9.83 | 9.79 | 9.59 | 9.66 | 9.66 | -2.03% | 189 |
| Jul 10, 2025 | 9.90 | 10.00 | 9.86 | 9.86 | 9.86 | -0.90% | 1,612 |
| Jul 9, 2025 | 9.68 | 9.95 | 9.54 | 9.95 | 9.95 | 1.90% | 308 |