Nexity SA (LON:0KB3)
London · Delayed Price · Currency is GBP · Price in EUR 8.85
-0.29 (-3.23%)
At close: Feb 11, 2026
Nexity Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 8.75 | 8.81 | 8.56 | 8.57 | 8.57 | -3.22% | 2,273 |
| Feb 11, 2026 | 9.12 | 9.15 | 8.85 | 8.85 | 8.85 | -3.23% | 6,475 |
| Feb 10, 2026 | 9.09 | 9.19 | 9.06 | 9.15 | 9.15 | 1.33% | 135 |
| Feb 9, 2026 | 9.01 | 9.15 | 9.03 | 9.03 | 9.03 | 0.61% | 37 |
| Feb 6, 2026 | 9.01 | 8.98 | 8.85 | 8.97 | 8.97 | 0.17% | 117 |
| Feb 5, 2026 | 9.32 | 9.25 | 8.96 | 8.96 | 8.96 | -4.02% | 1,271 |
| Feb 4, 2026 | 8.92 | 9.33 | 8.95 | 9.33 | 9.33 | 4.95% | 802 |
| Feb 3, 2026 | 9.25 | 9.34 | 8.87 | 8.89 | 8.89 | -4.05% | 2,195 |
| Feb 2, 2026 | 9.47 | 9.70 | 9.20 | 9.27 | 9.27 | -2.63% | 175 |
| Jan 30, 2026 | 10.09 | 10.08 | 9.50 | 9.52 | 9.52 | -5.51% | 64 |
| Jan 29, 2026 | 9.82 | 10.19 | 9.79 | 10.07 | 10.07 | 2.91% | 775 |
| Jan 28, 2026 | 9.15 | 9.79 | 9.49 | 9.79 | 9.79 | 3.87% | 374 |
| Jan 27, 2026 | 9.75 | 9.77 | 9.42 | 9.42 | 9.42 | -2.94% | 4,258 |
| Jan 26, 2026 | 8.45 | 9.71 | 8.48 | 9.71 | 9.71 | 17.35% | 17,474 |
| Jan 23, 2026 | 8.46 | 8.46 | 8.24 | 8.27 | 8.27 | -2.53% | 5,888 |
| Jan 22, 2026 | 8.40 | 8.49 | 8.31 | 8.49 | 8.49 | 3.22% | 1,201 |
| Jan 21, 2026 | 8.38 | 8.38 | 8.13 | 8.22 | 8.22 | -1.08% | 488 |
| Jan 20, 2026 | 8.55 | 8.65 | 8.31 | 8.31 | 8.31 | -3.15% | 1,843 |
| Jan 19, 2026 | 8.61 | 8.66 | 8.42 | 8.58 | 8.58 | -1.32% | 1,065 |
| Jan 16, 2026 | 8.71 | 8.80 | 8.68 | 8.70 | 8.70 | -0.97% | 15 |
| Jan 15, 2026 | 8.82 | 8.88 | 8.76 | 8.78 | 8.78 | 1.21% | 143 |
| Jan 14, 2026 | 8.72 | 8.80 | 8.60 | 8.68 | 8.68 | -1.36% | 67 |
| Jan 13, 2026 | 8.81 | 8.80 | 8.73 | 8.80 | 8.80 | 0.51% | 32 |
| Jan 12, 2026 | 9.08 | 9.00 | 8.74 | 8.75 | 8.75 | -2.83% | 6,802 |
| Jan 9, 2026 | 9.20 | 9.07 | 9.01 | 9.01 | 9.01 | -1.75% | 12 |
| Jan 8, 2026 | 9.19 | 9.22 | 9.10 | 9.17 | 9.17 | 0.16% | 936 |
| Jan 7, 2026 | 8.72 | 9.15 | 8.80 | 9.15 | 9.15 | 5.35% | 1,653 |
| Jan 6, 2026 | 8.70 | 8.73 | 8.50 | 8.69 | 8.69 | 1.05% | 96 |
| Jan 5, 2026 | 8.67 | 8.85 | 8.53 | 8.60 | 8.60 | -2.22% | 169 |
| Jan 2, 2026 | 8.97 | 9.01 | 8.74 | 8.79 | 8.79 | -1.35% | 204 |
| Dec 31, 2025 | 8.89 | 8.96 | 8.91 | 8.91 | 8.91 | -0.56% | 962 |
| Dec 30, 2025 | 8.97 | 8.97 | 8.88 | 8.96 | 8.96 | 0.79% | 221 |
| Dec 29, 2025 | 8.64 | 8.94 | 8.54 | 8.89 | 8.89 | 2.95% | 3,359 |
| Dec 24, 2025 | 8.56 | 8.68 | 8.63 | 8.64 | 8.64 | 0.17% | 1,278 |
| Dec 23, 2025 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | 0.12% | 1 |
| Dec 22, 2025 | 8.81 | 8.79 | 8.58 | 8.61 | 8.61 | -3.20% | 983 |
| Dec 19, 2025 | 8.90 | 8.98 | 8.90 | 8.90 | 8.90 | -0.50% | 7 |
| Dec 18, 2025 | 8.90 | 8.94 | 8.85 | 8.94 | 8.94 | 0.45% | 5 |
| Dec 17, 2025 | 8.90 | 8.96 | 8.87 | 8.90 | 8.90 | 0.68% | 19 |
| Dec 16, 2025 | 8.92 | 8.95 | 8.84 | 8.84 | 8.84 | -0.17% | 357 |
| Dec 15, 2025 | 8.80 | 9.04 | 8.84 | 8.86 | 8.86 | -0.39% | 462 |
| Dec 12, 2025 | 8.85 | 8.98 | 8.82 | 8.89 | 8.89 | 0.40% | 849 |
| Dec 11, 2025 | 8.62 | 8.88 | 8.64 | 8.86 | 8.86 | 2.19% | 132 |
| Dec 10, 2025 | 8.85 | 8.95 | 8.63 | 8.67 | 8.67 | -0.57% | 6,208 |
| Dec 9, 2025 | 8.85 | 8.81 | 8.63 | 8.72 | 8.72 | -2.57% | 1,660 |
| Dec 8, 2025 | 8.90 | 8.95 | 8.66 | 8.95 | 8.95 | 0.73% | 114 |
| Dec 5, 2025 | 8.97 | 8.96 | 8.84 | 8.88 | 8.88 | -1.06% | 3 |
| Dec 4, 2025 | 9.18 | 9.11 | 8.95 | 8.98 | 8.98 | -1.27% | 40 |
| Dec 3, 2025 | 9.05 | 9.17 | 9.09 | 9.09 | 9.09 | -0.60% | 952 |
| Dec 2, 2025 | 9.12 | 9.17 | 9.07 | 9.15 | 9.15 | 1.44% | 503 |