Nexity Global S.A. (WSE:NXG)
Poland · Delayed Price · Currency is PLN 1.100
-0.120 (-9.84%)
Mar 5, 2026, 5:04 PM CET
Nexity Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1.21 | 1.21 | 1.10 | 1.10 | 1.10 | -9.84% | 56,448 |
| Mar 4, 2026 | 1.11 | 1.22 | 1.08 | 1.22 | 1.22 | 7.96% | 15,163 |
| Mar 3, 2026 | 1.16 | 1.17 | 1.10 | 1.13 | 1.13 | -7.38% | 12,238 |
| Mar 2, 2026 | 1.22 | 1.28 | 1.15 | 1.22 | 1.22 | -4.69% | 10,634 |
| Feb 27, 2026 | 1.01 | 1.28 | 1.01 | 1.28 | 1.28 | 26.73% | 52,609 |
| Feb 26, 2026 | 1.04 | 1.06 | 1.00 | 1.01 | 1.01 | -2.88% | 5,761 |
| Feb 25, 2026 | 1.04 | 1.07 | 1.04 | 1.04 | 1.04 | - | 411 |
| Feb 24, 2026 | 1.07 | 1.07 | 1.04 | 1.04 | 1.04 | - | 85 |
| Feb 23, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 20 |
| Feb 20, 2026 | 1.05 | 1.09 | 1.04 | 1.04 | 1.04 | -1.89% | 1,084 |
| Feb 19, 2026 | 1.05 | 1.08 | 1.05 | 1.06 | 1.06 | 0.95% | 136 |
| Feb 18, 2026 | 1.15 | 1.15 | 1.05 | 1.05 | 1.05 | - | 3,750 |
| Feb 17, 2026 | 1.08 | 1.15 | 1.04 | 1.05 | 1.05 | -7.89% | 643 |
| Feb 16, 2026 | 1.05 | 1.15 | 1.05 | 1.14 | 1.14 | 8.57% | 8,608 |
| Feb 13, 2026 | 1.12 | 1.12 | 1.04 | 1.05 | 1.05 | -6.25% | 12,354 |
| Feb 12, 2026 | 1.14 | 1.14 | 1.12 | 1.12 | 1.12 | -3.45% | 7,444 |
| Feb 11, 2026 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | - | 1,786 |
| Feb 10, 2026 | 1.12 | 1.16 | 1.12 | 1.16 | 1.16 | 1.75% | 2,610 |
| Feb 9, 2026 | 1.08 | 1.14 | 1.08 | 1.14 | 1.14 | 0.88% | 311 |
| Feb 6, 2026 | 1.10 | 1.13 | 1.10 | 1.13 | 1.13 | 6.60% | 257 |
| Feb 5, 2026 | 1.12 | 1.13 | 1.06 | 1.06 | 1.06 | -5.36% | 722 |
| Feb 4, 2026 | 1.12 | 1.12 | 1.04 | 1.12 | 1.12 | 1.82% | 1,714 |
| Feb 3, 2026 | 1.09 | 1.10 | 1.02 | 1.10 | 1.10 | 0.92% | 5,132 |
| Feb 2, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -2.68% | 10 |
| Jan 30, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | 1,648 |
| Jan 29, 2026 | 1.16 | 1.16 | 1.08 | 1.12 | 1.12 | -3.45% | 5,845 |
| Jan 28, 2026 | 1.12 | 1.17 | 1.10 | 1.16 | 1.16 | -2.52% | 6,341 |
| Jan 27, 2026 | 1.17 | 1.20 | 1.12 | 1.19 | 1.19 | -3.25% | 20,054 |
| Jan 26, 2026 | 1.20 | 1.24 | 1.20 | 1.23 | 1.23 | -2.38% | 3,322 |
| 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 |