Nexity Global S.A. (WSE:NXG)
Poland · Delayed Price · Currency is PLN 1.260
-0.020 (-1.56%)
At close: Jan 23, 2026
Nexity Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1.27 | 1.27 | 1.21 | 1.26 | 1.26 | -1.56% | 265 |
| Jan 22, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | 10 |
| Jan 21, 2026 | 1.26 | 1.28 | 1.22 | 1.28 | 1.28 | 1.59% | 401 |
| Jan 20, 2026 | 1.25 | 1.27 | 1.25 | 1.26 | 1.26 | 0.80% | 1,834 |
| Jan 19, 2026 | 1.26 | 1.27 | 1.20 | 1.25 | 1.25 | -1.57% | 1,348 |
| Jan 16, 2026 | 1.25 | 1.27 | 1.21 | 1.27 | 1.27 | 3.25% | 4,495 |
| Jan 15, 2026 | 1.26 | 1.26 | 1.19 | 1.23 | 1.23 | -2.38% | 252 |
| Jan 14, 2026 | 1.22 | 1.26 | 1.22 | 1.26 | 1.26 | -0.79% | 9,663 |
| Jan 13, 2026 | 1.28 | 1.28 | 1.22 | 1.27 | 1.27 | - | 2,721 |
| Jan 12, 2026 | 1.29 | 1.29 | 1.24 | 1.27 | 1.27 | -1.55% | 631 |
| Jan 9, 2026 | 1.30 | 1.30 | 1.22 | 1.29 | 1.29 | -1.53% | 2,110 |
| Jan 8, 2026 | 1.27 | 1.31 | 1.17 | 1.31 | 1.31 | 3.15% | 3,162 |
| Jan 7, 2026 | 1.19 | 1.28 | 1.19 | 1.27 | 1.27 | 4.10% | 7,467 |
| Jan 5, 2026 | 1.19 | 1.22 | 1.19 | 1.22 | 1.22 | - | 500 |
| Jan 2, 2026 | 1.12 | 1.22 | 1.12 | 1.22 | 1.22 | 1.67% | 1,419 |
| Dec 30, 2025 | 1.14 | 1.20 | 1.08 | 1.20 | 1.20 | 5.26% | 4,365 |
| Dec 29, 2025 | 1.18 | 1.18 | 1.08 | 1.14 | 1.14 | -4.20% | 4,612 |
| Dec 23, 2025 | 1.10 | 1.19 | 1.08 | 1.19 | 1.19 | 7.21% | 2,982 |
| Dec 22, 2025 | 1.11 | 1.13 | 1.10 | 1.11 | 1.11 | -5.93% | 8,669 |
| Dec 19, 2025 | 1.10 | 1.18 | 1.10 | 1.18 | 1.18 | - | 1,434 |
| Dec 18, 2025 | 1.23 | 1.23 | 1.12 | 1.18 | 1.18 | -4.07% | 13,486 |
| Dec 17, 2025 | 1.19 | 1.29 | 1.18 | 1.23 | 1.23 | 3.36% | 41,750 |
| Dec 16, 2025 | 1.45 | 1.47 | 1.08 | 1.19 | 1.19 | -19.59% | 106,096 |
| Dec 15, 2025 | 2.04 | 2.04 | 1.48 | 1.48 | 1.48 | -29.52% | 13,790 |
| Dec 12, 2025 | 2.04 | 2.10 | 2.04 | 2.10 | 2.10 | 0.96% | 54 |
| Dec 11, 2025 | 1.99 | 2.10 | 1.97 | 2.08 | 2.08 | -0.95% | 385 |
| Dec 9, 2025 | 2.06 | 2.10 | 2.06 | 2.10 | 2.10 | - | 3,000 |
| Dec 5, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 5.00% | 10 |
| Dec 4, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -4.76% | 950 |
| Dec 3, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | 400 |
| Dec 2, 2025 | 2.20 | 2.20 | 2.02 | 2.10 | 2.10 | -7.08% | 4,494 |
| Dec 1, 2025 | 2.24 | 2.26 | 2.12 | 2.26 | 2.26 | 1.80% | 988 |
| Nov 28, 2025 | 2.20 | 2.22 | 2.20 | 2.22 | 2.22 | 0.91% | 2,954 |
| Nov 27, 2025 | 2.24 | 2.24 | 2.20 | 2.20 | 2.20 | -4.35% | 40 |
| Nov 26, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | 5 |
| Nov 25, 2025 | 2.24 | 2.32 | 2.12 | 2.30 | 2.30 | 3.60% | 26 |
| Nov 24, 2025 | 2.24 | 2.24 | 2.16 | 2.22 | 2.22 | -4.31% | 60 |
| Nov 21, 2025 | 2.20 | 2.32 | 2.20 | 2.32 | 2.32 | - | 10 |
| Nov 20, 2025 | 2.24 | 2.32 | 2.24 | 2.32 | 2.32 | 0.87% | 129 |
| Nov 19, 2025 | 2.24 | 2.30 | 2.18 | 2.30 | 2.30 | - | 110 |
| Nov 18, 2025 | 2.28 | 2.30 | 2.24 | 2.30 | 2.30 | 0.88% | 530 |
| Nov 17, 2025 | 2.20 | 2.28 | 2.20 | 2.28 | 2.28 | 3.64% | 6,441 |
| Nov 14, 2025 | 2.20 | 2.20 | 2.10 | 2.20 | 2.20 | - | 10,701 |
| Nov 13, 2025 | 2.16 | 2.20 | 1.95 | 2.20 | 2.20 | 1.85% | 1,978 |
| Nov 12, 2025 | 2.16 | 2.20 | 2.16 | 2.16 | 2.16 | -1.82% | 15 |
| Nov 10, 2025 | 2.16 | 2.20 | 2.16 | 2.20 | 2.20 | - | 18 |
| Nov 7, 2025 | 2.20 | 2.20 | 2.16 | 2.20 | 2.20 | - | 16 |
| Nov 6, 2025 | 2.14 | 2.20 | 2.14 | 2.20 | 2.20 | - | 25 |
| Nov 5, 2025 | 2.10 | 2.20 | 2.10 | 2.20 | 2.20 | - | 1,305 |
| Nov 4, 2025 | 2.12 | 2.20 | 2.12 | 2.20 | 2.20 | 5.77% | 50 |