Nexity SA (LON:0KB3)
London · Delayed Price · Currency is GBP · Price in EUR 8.91
-0.05 (-0.56%)
At close: Dec 31, 2025
Nexity Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 1, 2025 | 9.30 | 9.26 | 9.02 | 9.02 | 9.02 | -3.01% | 10 |
| Nov 28, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 0.65% | 1 |
| Nov 27, 2025 | 9.18 | 9.25 | 9.03 | 9.24 | 9.24 | 1.48% | 1,895 |
| Nov 26, 2025 | 9.00 | 9.30 | 9.10 | 9.10 | 9.10 | -0.22% | 893 |
| Nov 25, 2025 | 8.85 | 9.12 | 8.88 | 9.12 | 9.12 | 3.17% | 792 |
| Nov 24, 2025 | 8.74 | 8.87 | 8.72 | 8.84 | 8.84 | 3.15% | 106 |
| Nov 21, 2025 | 8.53 | 8.57 | 8.41 | 8.57 | 8.57 | 0.18% | 547 |
| Nov 20, 2025 | 8.76 | 8.77 | 8.54 | 8.56 | 8.56 | -1.21% | 215 |
| Nov 19, 2025 | 8.87 | 8.87 | 8.59 | 8.66 | 8.66 | -0.52% | 303 |
| Nov 18, 2025 | 8.98 | 8.83 | 8.69 | 8.71 | 8.71 | -2.52% | 643 |
| Nov 17, 2025 | 8.82 | 9.23 | 8.93 | 8.93 | 8.93 | 2.41% | 1,368 |
| Nov 14, 2025 | 8.90 | 8.90 | 8.72 | 8.72 | 8.72 | -4.09% | 7,167 |
| Nov 13, 2025 | 8.95 | 9.12 | 8.83 | 9.09 | 9.09 | 2.33% | 19,379 |
| Nov 12, 2025 | 8.69 | 8.89 | 8.63 | 8.89 | 8.89 | 2.54% | 1,710 |
| Nov 11, 2025 | 8.50 | 8.67 | 8.51 | 8.67 | 8.67 | 2.12% | 1,038 |
| Nov 10, 2025 | 8.65 | 8.65 | 8.48 | 8.49 | 8.49 | -0.24% | 96 |
| Nov 7, 2025 | 8.84 | 8.69 | 8.48 | 8.51 | 8.51 | -1.39% | 3,383 |
| Nov 6, 2025 | 8.79 | 8.87 | 8.60 | 8.63 | 8.63 | -3.25% | 939 |
| Nov 5, 2025 | 8.86 | 8.94 | 8.88 | 8.92 | 8.92 | 0.73% | 78 |
| Nov 4, 2025 | 8.87 | 8.87 | 8.70 | 8.85 | 8.85 | 0.34% | 778 |
| Nov 3, 2025 | 9.05 | 9.11 | 8.82 | 8.82 | 8.82 | -2.76% | 1,214 |
| 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 |