Nexity SA (LON:0KB3)
London · Delayed Price · Currency is GBP · Price in EUR 7.82
-0.15 (-1.94%)
At close: Mar 27, 2026
LON:0KB3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 7.85 | 8.01 | 7.81 | 7.82 | 7.82 | -1.94% | 97 |
| Mar 26, 2026 | 7.80 | 8.07 | 7.88 | 7.98 | 7.98 | 0.76% | 22,044 |
| Mar 25, 2026 | 8.10 | 8.18 | 7.89 | 7.92 | 7.92 | 0.83% | 372 |
| Mar 24, 2026 | 7.89 | 8.05 | 7.85 | 7.85 | 7.85 | -2.36% | 11 |
| Mar 23, 2026 | 7.80 | 8.04 | 7.46 | 8.04 | 8.04 | 1.64% | 776 |
| Mar 20, 2026 | 8.00 | 8.23 | 7.87 | 7.91 | 7.91 | -1.37% | 150 |
| Mar 19, 2026 | 8.10 | 8.08 | 7.98 | 8.02 | 8.02 | -1.96% | 51 |
| Mar 18, 2026 | 8.18 | 8.18 | 7.96 | 8.18 | 8.18 | 1.18% | - |
| Mar 17, 2026 | 7.91 | 8.15 | 7.88 | 8.09 | 8.09 | 1.70% | 356 |
| Mar 16, 2026 | 7.86 | 7.95 | 7.74 | 7.95 | 7.95 | 1.79% | 198 |
| Mar 13, 2026 | 7.80 | 7.92 | 7.68 | 7.81 | 7.81 | 0.39% | 867 |
| Mar 12, 2026 | 7.87 | 7.97 | 7.78 | 7.78 | 7.78 | -2.93% | 64 |
| Mar 11, 2026 | 8.15 | 8.02 | 7.99 | 8.02 | 8.02 | -1.35% | 2 |
| Mar 10, 2026 | 8.12 | 8.27 | 8.08 | 8.13 | 8.13 | 3.24% | 3,403 |
| Mar 9, 2026 | 8.01 | 8.00 | 7.69 | 7.87 | 7.87 | -3.44% | 617 |
| Mar 6, 2026 | 8.33 | 8.39 | 8.15 | 8.15 | 8.15 | -2.51% | 127 |
| Mar 5, 2026 | 8.45 | 8.54 | 8.29 | 8.36 | 8.36 | -1.59% | 90 |
| Mar 4, 2026 | 8.26 | 8.50 | 8.24 | 8.50 | 8.50 | 2.78% | 42,070 |
| Mar 3, 2026 | 8.79 | 8.69 | 8.25 | 8.27 | 8.27 | -6.50% | 1,274 |
| Mar 2, 2026 | 9.08 | 9.08 | 8.78 | 8.84 | 8.84 | -7.29% | 204 |
| Feb 27, 2026 | 9.23 | 9.69 | 9.25 | 9.54 | 9.54 | 4.44% | 2,565 |
| Feb 26, 2026 | 9.00 | 9.15 | 8.36 | 9.13 | 9.13 | 1.90% | 2,571 |
| Feb 25, 2026 | 8.95 | 8.96 | 8.90 | 8.96 | 8.96 | -1.21% | 8 |
| Feb 24, 2026 | 9.19 | 9.12 | 9.04 | 9.07 | 9.07 | -0.27% | 4 |
| Feb 23, 2026 | 9.00 | 9.10 | 8.95 | 9.10 | 9.10 | 1.00% | 120 |
| Feb 20, 2026 | 8.80 | 9.01 | 8.84 | 9.01 | 9.01 | 2.21% | 3 |
| Feb 19, 2026 | 8.78 | 9.01 | 8.81 | 8.81 | 8.81 | -0.17% | 575 |
| Feb 18, 2026 | 8.75 | 8.83 | 8.70 | 8.83 | 8.83 | 4.56% | 4 |
| Feb 17, 2026 | 8.50 | 8.44 | 8.44 | 8.44 | 8.44 | 0.18% | - |
| Feb 16, 2026 | 8.61 | 8.54 | 8.40 | 8.43 | 8.43 | -1.06% | 19 |
| Feb 13, 2026 | 8.61 | 8.56 | 8.36 | 8.52 | 8.52 | -0.58% | 213 |
| 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 |