Nexity SA (LON:0KB3)
London · Delayed Price · Currency is GBP · Price in EUR 7.05
-0.03 (-0.35%)
At close: Aug 11, 2026
LON:0KB3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 7.00 | 7.05 | 6.97 | 7.05 | 7.05 | -0.35% | 72 |
| Aug 10, 2026 | 7.04 | 7.10 | 7.04 | 7.08 | 7.08 | 0.57% | 205 |
| Aug 7, 2026 | 7.06 | 7.06 | 7.00 | 7.04 | 7.04 | -0.57% | 503 |
| Aug 6, 2026 | 7.06 | 7.08 | 7.03 | 7.08 | 7.08 | 0.50% | 4 |
| Aug 5, 2026 | 7.09 | 7.16 | 6.98 | 7.04 | 7.04 | -0.35% | 516 |
| Aug 4, 2026 | 7.06 | 7.11 | 6.93 | 7.07 | 7.07 | -0.56% | 940 |
| Aug 3, 2026 | 7.14 | 7.20 | 7.05 | 7.11 | 7.11 | 0.71% | 149 |
| Jul 31, 2026 | 7.00 | 7.24 | 7.06 | 7.06 | 7.06 | -0.49% | 16 |
| Jul 30, 2026 | 6.90 | 7.15 | 6.91 | 7.09 | 7.09 | 2.60% | 526 |
| Jul 29, 2026 | 6.83 | 6.91 | 6.63 | 6.91 | 6.91 | 2.45% | 17 |
| Jul 28, 2026 | 6.87 | 6.90 | 6.74 | 6.75 | 6.75 | -1.60% | 81 |
| Jul 27, 2026 | 6.65 | 7.02 | 6.55 | 6.86 | 6.86 | 2.77% | 20,962 |
| Jul 24, 2026 | 7.29 | 7.20 | 6.58 | 6.67 | 6.67 | -7.43% | 1,308 |
| Jul 23, 2026 | 7.40 | 7.49 | 7.21 | 7.21 | 7.21 | -4.06% | 80 |
| Jul 22, 2026 | 7.60 | 7.67 | 7.46 | 7.51 | 7.51 | -2.34% | 420 |
| Jul 21, 2026 | 7.72 | 7.84 | 7.69 | 7.69 | 7.69 | -2.10% | 161 |
| Jul 20, 2026 | 7.75 | 7.92 | 7.67 | 7.86 | 7.86 | 0.90% | 299 |
| Jul 17, 2026 | 7.79 | 7.79 | 7.77 | 7.79 | 7.79 | 1.04% | 11 |
| Jul 16, 2026 | 7.75 | 7.84 | 7.71 | 7.71 | 7.71 | -1.85% | 8 |
| Jul 15, 2026 | 7.73 | 7.85 | 7.62 | 7.85 | 7.85 | 3.36% | 140 |
| Jul 14, 2026 | 7.54 | 7.65 | 7.48 | 7.60 | 7.60 | 0.60% | 221 |
| Jul 13, 2026 | 7.57 | 7.71 | 7.51 | 7.55 | 7.55 | -1.95% | 289 |
| Jul 10, 2026 | 7.62 | 7.70 | 7.61 | 7.70 | 7.70 | 1.72% | 20 |
| Jul 9, 2026 | 7.81 | 7.70 | 7.50 | 7.57 | 7.57 | -0.79% | 77 |
| Jul 8, 2026 | 7.94 | 7.95 | 7.62 | 7.63 | 7.63 | -4.68% | 897 |
| Jul 7, 2026 | 8.01 | 8.23 | 7.95 | 8.01 | 8.01 | -1.66% | 3 |
| Jul 6, 2026 | 8.00 | 8.17 | 8.04 | 8.14 | 8.14 | - | 855 |
| Jul 3, 2026 | 8.04 | 8.18 | 8.05 | 8.14 | 8.14 | 2.91% | 35 |
| Jul 2, 2026 | 7.80 | 7.92 | 7.79 | 7.91 | 7.91 | 1.09% | 496 |
| Jul 1, 2026 | 7.82 | 7.85 | 7.56 | 7.83 | 7.83 | -2.19% | 3,277 |
| Jun 30, 2026 | 7.96 | 8.00 | 8.00 | 8.00 | 8.00 | -1.11% | 1 |
| Jun 29, 2026 | 8.29 | 8.30 | 8.05 | 8.09 | 8.09 | -1.40% | 229 |
| Jun 26, 2026 | 7.85 | 8.21 | 7.92 | 8.21 | 8.21 | 2.69% | 254 |
| Jun 25, 2026 | 7.89 | 7.99 | 7.94 | 7.99 | 7.99 | 1.78% | 1 |
| Jun 24, 2026 | 7.84 | 7.94 | 7.75 | 7.85 | 7.85 | -0.76% | 262 |
| Jun 23, 2026 | 7.65 | 7.91 | 7.61 | 7.91 | 7.91 | 2.53% | 2 |
| Jun 22, 2026 | 7.92 | 7.96 | 7.63 | 7.72 | 7.72 | -2.77% | 3,220 |
| Jun 19, 2026 | 7.88 | 7.94 | 7.85 | 7.94 | 7.94 | 2.72% | 172 |
| Jun 18, 2026 | 7.84 | 7.85 | 7.66 | 7.73 | 7.73 | 0.46% | 1 |
| Jun 17, 2026 | 7.75 | 7.85 | 7.69 | 7.69 | 7.69 | -0.71% | 7,153 |
| Jun 16, 2026 | 7.89 | 7.98 | 7.75 | 7.75 | 7.75 | -2.02% | 14,428 |
| Jun 15, 2026 | 8.09 | 8.10 | 7.91 | 7.91 | 7.91 | 0.38% | 65 |
| Jun 12, 2026 | 7.80 | 8.03 | 7.66 | 7.88 | 7.88 | 3.14% | 143 |
| 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 |