Nexity SA (LON:0KB3)
London · Delayed Price · Currency is GBP · Price in EUR 5.08
-0.08 (-1.55%)
At close: Sep 25, 2026
LON:0KB3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 5.17 | 5.17 | 5.08 | 5.08 | 5.08 | -1.54% | 2 |
| Sep 24, 2026 | 5.16 | 5.23 | 5.12 | 5.16 | 5.16 | -1.34% | 126 |
| Sep 23, 2026 | 5.30 | 5.30 | 5.10 | 5.23 | 5.23 | 1.06% | 17 |
| Sep 22, 2026 | 5.10 | 5.20 | 5.08 | 5.17 | 5.17 | 1.47% | 613 |
| Sep 21, 2026 | 5.27 | 5.39 | 4.98 | 5.10 | 5.10 | -3.04% | 555 |
| Sep 18, 2026 | 5.41 | 5.41 | 5.26 | 5.26 | 5.26 | -3.22% | 1,387 |
| Sep 17, 2026 | 5.50 | 5.50 | 5.42 | 5.43 | 5.43 | -0.73% | 509 |
| Sep 16, 2026 | 5.47 | 5.50 | 5.42 | 5.47 | 5.47 | 0.09% | 1,393 |
| Sep 15, 2026 | 5.66 | 5.64 | 5.47 | 5.47 | 5.47 | -3.49% | 11,287 |
| Sep 14, 2026 | 5.77 | 5.85 | 5.59 | 5.66 | 5.66 | -3.21% | 511 |
| Sep 11, 2026 | 6.00 | 6.02 | 5.84 | 5.85 | 5.85 | -1.85% | 562 |
| Sep 10, 2026 | 5.99 | 6.09 | 5.96 | 5.96 | 5.96 | -0.33% | 229 |
| Sep 9, 2026 | 6.12 | 6.22 | 5.98 | 5.98 | 5.98 | -3.70% | 2,915 |
| Sep 8, 2026 | 6.20 | 6.23 | 6.09 | 6.21 | 6.21 | -0.72% | 163 |
| Sep 7, 2026 | 6.50 | 6.56 | 6.20 | 6.26 | 6.26 | -3.32% | 121 |
| Sep 4, 2026 | 6.35 | 6.49 | 6.24 | 6.47 | 6.47 | 1.25% | 158 |
| Sep 3, 2026 | 6.37 | 6.40 | 6.32 | 6.39 | 6.39 | 0.16% | 168 |
| Sep 2, 2026 | 6.55 | 6.55 | 6.38 | 6.38 | 6.38 | -3.04% | 17,098 |
| Sep 1, 2026 | 6.64 | 6.64 | 6.58 | 6.58 | 6.58 | -0.83% | 47 |
| Aug 31, 2026 | 6.74 | 6.74 | 6.64 | 6.64 | 6.64 | -2.87% | 656 |
| Aug 28, 2026 | 6.82 | 6.96 | 6.77 | 6.83 | 6.83 | 0.90% | 7 |
| Aug 27, 2026 | 6.90 | 6.91 | 6.72 | 6.77 | 6.77 | -1.81% | 20 |
| Aug 26, 2026 | 6.97 | 6.97 | 6.89 | 6.90 | 6.90 | -0.93% | 1,907 |
| Aug 25, 2026 | 6.93 | 6.96 | 6.85 | 6.96 | 6.96 | 0.72% | 22 |
| Aug 24, 2026 | 6.91 | 6.93 | 6.90 | 6.91 | 6.91 | -0.36% | 19 |
| Aug 21, 2026 | 6.92 | 7.01 | 6.92 | 6.94 | 6.94 | -0.07% | 44 |
| Aug 20, 2026 | 7.09 | 7.19 | 6.87 | 6.94 | 6.94 | -3.00% | 262 |
| Aug 19, 2026 | 7.20 | 7.23 | 7.14 | 7.16 | 7.16 | 2.21% | 75 |
| Aug 18, 2026 | 7.50 | 7.44 | 7.00 | 7.00 | 7.00 | -6.29% | 419 |
| Aug 17, 2026 | 7.48 | 7.48 | 7.41 | 7.47 | 7.47 | 0.95% | 1,209 |
| Aug 14, 2026 | 7.30 | 7.46 | 7.34 | 7.40 | 7.40 | 0.68% | 504 |
| Aug 13, 2026 | 7.13 | 7.35 | 7.09 | 7.35 | 7.35 | 3.16% | 298 |
| Aug 12, 2026 | 7.07 | 7.24 | 7.13 | 7.13 | 7.13 | 1.06% | 776 |
| 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 |