Nexity SA (LON:0KB3)
London · Delayed Price · Currency is GBP · Price in EUR 9.07
-0.09 (-1.04%)
At close: Oct 31, 2025
Nexity Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 9.12 | 9.19 | 9.02 | 9.07 | 9.07 | -1.04% | 217 |
| Oct 30, 2025 | 9.27 | 9.24 | 9.15 | 9.17 | 9.17 | -1.35% | 222 |
| Oct 29, 2025 | 9.18 | 9.31 | 9.16 | 9.29 | 9.29 | 1.59% | 402 |
| Oct 28, 2025 | 9.44 | 9.40 | 9.12 | 9.15 | 9.15 | -2.56% | 33 |
| Oct 27, 2025 | 9.42 | 9.54 | 9.37 | 9.39 | 9.39 | -0.32% | 158 |
| Oct 24, 2025 | 10.00 | 10.00 | 9.10 | 9.42 | 9.42 | -8.06% | 1,540 |
| Oct 23, 2025 | 10.11 | 10.24 | 10.02 | 10.24 | 10.24 | 1.99% | 321 |
| Oct 22, 2025 | 10.00 | 10.12 | 10.04 | 10.04 | 10.04 | -0.20% | 3 |
| Oct 21, 2025 | 10.01 | 10.12 | 10.06 | 10.06 | 10.06 | 0.50% | 14 |
| Oct 20, 2025 | 10.18 | 10.32 | 10.00 | 10.01 | 10.01 | -1.48% | 387 |
| Oct 17, 2025 | 10.02 | 10.21 | 10.01 | 10.16 | 10.16 | 0.79% | 6 |
| Oct 16, 2025 | 10.16 | 10.33 | 10.08 | 10.08 | 10.08 | -1.85% | 756 |
| Oct 15, 2025 | 10.24 | 10.36 | 10.13 | 10.27 | 10.27 | 1.68% | 86 |
| Oct 14, 2025 | 9.66 | 10.10 | 9.73 | 10.10 | 10.10 | 3.86% | 1,048 |
| Oct 13, 2025 | 9.71 | 9.89 | 9.66 | 9.73 | 9.73 | -1.02% | 242 |
| Oct 10, 2025 | 9.95 | 9.98 | 9.79 | 9.83 | 9.83 | -0.86% | 26 |
| Oct 9, 2025 | 9.85 | 10.00 | 9.82 | 9.91 | 9.91 | 1.33% | 510 |
| Oct 8, 2025 | 9.74 | 10.02 | 9.76 | 9.78 | 9.78 | -0.96% | 1,093 |
| Oct 7, 2025 | 9.85 | 9.97 | 9.79 | 9.88 | 9.88 | -1.15% | 50 |
| Oct 6, 2025 | 10.60 | 10.77 | 9.68 | 9.99 | 9.99 | -5.93% | 2,356 |
| Oct 3, 2025 | 10.70 | 10.94 | 10.62 | 10.62 | 10.62 | -1.12% | 632 |
| Oct 2, 2025 | 10.75 | 11.00 | 10.72 | 10.74 | 10.74 | -3.42% | 458 |
| Oct 1, 2025 | 11.02 | 11.12 | 10.85 | 11.12 | 11.12 | 1.18% | 839 |
| Sep 30, 2025 | 11.13 | 11.39 | 10.93 | 10.99 | 10.99 | -1.17% | 409 |
| Sep 29, 2025 | 11.08 | 11.12 | 10.91 | 11.12 | 11.12 | 1.28% | 1,121 |
| Sep 26, 2025 | 10.80 | 10.98 | 10.79 | 10.98 | 10.98 | 2.33% | 165 |
| Sep 25, 2025 | 10.94 | 10.94 | 10.65 | 10.73 | 10.73 | -1.56% | 1,212 |
| Sep 24, 2025 | 10.60 | 10.90 | 10.58 | 10.90 | 10.90 | 2.35% | 307 |
| Sep 23, 2025 | 10.70 | 10.88 | 10.64 | 10.65 | 10.65 | -0.37% | 1,528 |
| Sep 22, 2025 | 10.70 | 10.97 | 10.65 | 10.69 | 10.69 | -1.66% | 710 |
| Sep 19, 2025 | 10.41 | 11.34 | 10.55 | 10.87 | 10.87 | 7.94% | 16,552 |
| Sep 18, 2025 | 9.91 | 10.37 | 9.92 | 10.07 | 10.07 | 1.36% | 4,775 |
| Sep 17, 2025 | 9.88 | 10.12 | 9.70 | 9.94 | 9.94 | 0.35% | 83 |
| 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 |