Nexity SA (LON:0KB3)
London · Delayed Price · Currency is GBP · Price in EUR 7.88
+0.24 (3.14%)
At close: Jun 12, 2026
LON:0KB3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2026 | 7.78 | 7.67 | 7.46 | 7.64 | 7.64 | -0.78% | 23 |
| Jun 10, 2026 | 7.86 | 7.74 | 7.64 | 7.70 | 7.70 | 0.92% | 2 |
| Jun 9, 2026 | 7.70 | 7.76 | 7.63 | 7.63 | 7.63 | -2.24% | 1,171 |
| Jun 8, 2026 | 7.65 | 7.80 | 7.60 | 7.80 | 7.80 | 1.17% | 17 |
| Jun 5, 2026 | 7.87 | 7.87 | 7.71 | 7.71 | 7.71 | -0.84% | 244 |
| Jun 4, 2026 | 7.77 | 7.86 | 7.77 | 7.78 | 7.78 | 1.24% | 124 |
| Jun 3, 2026 | 8.00 | 8.08 | 7.68 | 7.68 | 7.68 | -4.36% | 807 |
| Jun 2, 2026 | 8.15 | 8.20 | 7.95 | 8.03 | 8.03 | 0.69% | 108 |
| Jun 1, 2026 | 8.33 | 8.30 | 7.98 | 7.98 | 7.98 | -3.45% | 98 |
| May 29, 2026 | 8.10 | 8.29 | 8.16 | 8.26 | 8.26 | 1.47% | 145 |
| May 28, 2026 | 8.32 | 8.32 | 8.12 | 8.14 | 8.14 | -0.67% | 4,787 |
| May 27, 2026 | 8.23 | 8.35 | 8.20 | 8.20 | 8.20 | -1.27% | 46 |
| May 26, 2026 | 8.35 | 8.34 | 8.30 | 8.30 | 8.30 | -0.90% | 1 |
| May 25, 2026 | 8.28 | 8.44 | 8.19 | 8.38 | 8.38 | 3.27% | 62 |
| May 22, 2026 | 8.30 | 8.30 | 8.27 | 8.11 | 8.11 | -0.31% | 2 |
| May 21, 2026 | 8.35 | 8.48 | 8.14 | 8.14 | 8.14 | 0.49% | 9 |
| May 20, 2026 | 8.07 | 8.14 | 7.95 | 8.10 | 8.10 | -0.55% | 68 |
| May 19, 2026 | 8.36 | 8.31 | 8.14 | 8.14 | 8.14 | -1.21% | 13,630 |
| May 18, 2026 | 8.40 | 8.32 | 8.11 | 8.24 | 8.24 | -2.83% | 76 |
| May 15, 2026 | 8.69 | 8.71 | 8.48 | 8.48 | 8.48 | -3.31% | 409 |
| May 14, 2026 | 8.60 | 8.81 | 8.58 | 8.77 | 8.77 | 2.33% | 15 |
| May 13, 2026 | 8.61 | 8.71 | 8.57 | 8.57 | 8.57 | -2.39% | 6 |
| May 12, 2026 | 8.76 | 8.95 | 8.72 | 8.78 | 8.78 | -0.11% | 457 |
| May 11, 2026 | 8.70 | 8.95 | 8.73 | 8.79 | 8.79 | -0.62% | 7 |
| May 8, 2026 | 8.90 | 8.89 | 8.80 | 8.85 | 8.85 | -0.79% | 28 |
| May 7, 2026 | 8.99 | 8.95 | 8.82 | 8.92 | 8.92 | 0.45% | 349 |
| May 6, 2026 | 8.36 | 9.01 | 8.36 | 8.88 | 8.88 | 6.35% | 322 |
| May 5, 2026 | 8.48 | 8.65 | 8.35 | 8.35 | 8.35 | -2.45% | 50 |
| May 4, 2026 | 8.48 | 8.56 | 8.40 | 8.56 | 8.56 | 1.00% | 52 |
| Apr 30, 2026 | 8.18 | 8.52 | 7.98 | 8.47 | 8.47 | 2.05% | 100 |
| Apr 29, 2026 | 8.60 | 8.40 | 8.27 | 8.30 | 8.30 | -1.60% | 16,180 |
| Apr 28, 2026 | 8.52 | 8.69 | 8.44 | 8.44 | 8.44 | -0.88% | 21,005 |
| Apr 27, 2026 | 8.81 | 8.86 | 8.51 | 8.51 | 8.51 | -3.84% | 152 |
| Apr 24, 2026 | 8.59 | 8.85 | 8.48 | 8.85 | 8.85 | 1.78% | 42 |
| Apr 23, 2026 | 8.74 | 8.81 | 8.70 | 8.70 | 8.70 | -2.90% | 153 |
| Apr 22, 2026 | 8.98 | 9.04 | 8.93 | 8.96 | 8.96 | -0.50% | 47 |
| Apr 21, 2026 | 8.94 | 9.06 | 8.93 | 9.00 | 9.00 | 0.45% | 282 |
| Apr 20, 2026 | 9.06 | 9.10 | 8.93 | 8.96 | 8.96 | -3.29% | 308 |
| Apr 17, 2026 | 9.00 | 9.46 | 8.83 | 9.27 | 9.27 | 3.98% | 88 |
| Apr 16, 2026 | 8.68 | 9.02 | 8.83 | 8.91 | 8.91 | 1.25% | 35 |
| Apr 15, 2026 | 8.86 | 8.94 | 8.80 | 8.80 | 8.80 | -0.40% | 16 |
| Apr 14, 2026 | 8.56 | 8.84 | 8.58 | 8.84 | 8.84 | 4.43% | 3 |
| Apr 13, 2026 | 8.50 | 8.50 | 8.40 | 8.46 | 8.46 | -4.51% | 155 |
| Apr 10, 2026 | 8.70 | 8.86 | 8.78 | 8.86 | 8.86 | 1.49% | 318 |
| Apr 9, 2026 | 8.86 | 8.86 | 8.73 | 8.73 | 8.73 | -2.46% | 1,560 |
| Apr 8, 2026 | 8.84 | 8.95 | 8.65 | 8.95 | 8.95 | 5.42% | 194 |
| Apr 7, 2026 | 8.21 | 8.75 | 8.40 | 8.49 | 8.49 | 0.65% | 26,265 |
| Apr 2, 2026 | 8.20 | 8.46 | 8.22 | 8.44 | 8.44 | 0.48% | 30,150 |
| Apr 1, 2026 | 7.97 | 8.40 | 8.21 | 8.40 | 8.40 | 5.86% | 3,329 |
| Mar 31, 2026 | 7.90 | 8.00 | 7.84 | 7.93 | 7.93 | 0.57% | 43 |