Nexity Global S.A. (WSE:NXG)
Poland · Delayed Price · Currency is PLN 2.100
+0.150 (7.69%)
Sep 1, 2025, 11:20 AM CET
Nexity Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -13.72% | 5,338 |
| Aug 28, 2025 | 2.16 | 2.26 | 2.10 | 2.26 | 2.26 | 4.63% | 6,266 |
| Aug 27, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | - | 837 |
| Aug 26, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | - | 5 |
| Aug 25, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | - | 30 |
| Aug 22, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -0.92% | 412 |
| Aug 21, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | 19 |
| Aug 20, 2025 | 2.20 | 2.20 | 2.18 | 2.18 | 2.18 | -0.91% | 669 |
| Aug 19, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -3.51% | 36 |
| Aug 18, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | - | - |
| Aug 14, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | - | - |
| Aug 13, 2025 | 2.44 | 2.44 | 2.20 | 2.28 | 2.28 | -7.32% | 3,264 |
| Aug 12, 2025 | 2.38 | 2.46 | 2.28 | 2.46 | 2.46 | 2.50% | 16 |
| Aug 11, 2025 | 2.30 | 2.48 | 2.30 | 2.40 | 2.40 | -0.83% | 1,786 |
| Aug 8, 2025 | 2.42 | 2.42 | 2.38 | 2.42 | 2.42 | 3.42% | 2,167 |
| Aug 7, 2025 | 2.32 | 2.44 | 2.20 | 2.34 | 2.34 | 6.36% | 1,292 |
| Aug 6, 2025 | 2.50 | 2.50 | 2.20 | 2.20 | 2.20 | -12.00% | 5,431 |
| Aug 5, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Aug 4, 2025 | 2.52 | 2.52 | 2.34 | 2.50 | 2.50 | -0.79% | 145 |
| Aug 1, 2025 | 2.46 | 2.64 | 2.36 | 2.52 | 2.52 | 2.44% | 838 |
| Jul 31, 2025 | 2.42 | 2.46 | 2.42 | 2.46 | 2.46 | - | 6 |
| Jul 30, 2025 | 2.68 | 2.68 | 2.42 | 2.46 | 2.46 | -6.82% | 2,508 |
| Jul 29, 2025 | 2.66 | 2.72 | 2.40 | 2.64 | 2.64 | -0.75% | 4,202 |
| Jul 28, 2025 | 2.40 | 2.66 | 2.16 | 2.66 | 2.66 | 6.40% | 14,142 |
| Jul 25, 2025 | 2.46 | 2.50 | 2.26 | 2.50 | 2.50 | 4.17% | 2,805 |
| Jul 24, 2025 | 2.42 | 2.50 | 2.20 | 2.40 | 2.40 | -0.83% | 7,924 |
| Jul 23, 2025 | 2.36 | 2.44 | 2.26 | 2.42 | 2.42 | 2.54% | 8,033 |
| Jul 22, 2025 | 2.38 | 2.38 | 2.16 | 2.36 | 2.36 | -0.84% | 2,035 |
| Jul 21, 2025 | 2.38 | 2.40 | 2.16 | 2.38 | 2.38 | - | 5,325 |
| Jul 18, 2025 | 2.20 | 2.40 | 1.98 | 2.38 | 2.38 | 8.18% | 4,738 |
| Jul 17, 2025 | 1.98 | 2.20 | 1.82 | 2.20 | 2.20 | 11.11% | 2,602 |
| Jul 16, 2025 | 1.87 | 1.98 | 1.84 | 1.98 | 1.98 | 5.32% | 4,677 |
| Jul 15, 2025 | 1.80 | 1.90 | 1.76 | 1.88 | 1.88 | -1.05% | 1,769 |
| Jul 14, 2025 | 1.86 | 1.90 | 1.84 | 1.90 | 1.90 | 2.15% | 615 |
| Jul 11, 2025 | 1.88 | 1.89 | 1.77 | 1.86 | 1.86 | -1.59% | 588 |
| Jul 10, 2025 | 1.82 | 1.89 | 1.82 | 1.89 | 1.89 | -0.53% | 11 |
| Jul 9, 2025 | 1.82 | 1.90 | 1.82 | 1.90 | 1.90 | 7.95% | 2,559 |
| Jul 8, 2025 | 1.86 | 1.96 | 1.74 | 1.76 | 1.76 | -10.20% | 1,587 |
| Jul 7, 2025 | 1.92 | 1.97 | 1.90 | 1.96 | 1.96 | -1.01% | 368 |
| Jul 4, 2025 | 1.86 | 1.98 | 1.86 | 1.98 | 1.98 | 1.54% | 355 |
| Jul 3, 2025 | 1.90 | 1.98 | 1.80 | 1.95 | 1.95 | 7.73% | 689 |
| Jul 2, 2025 | 1.93 | 1.95 | 1.81 | 1.81 | 1.81 | 0.56% | 14,311 |
| Jul 1, 2025 | 1.72 | 1.87 | 1.71 | 1.80 | 1.80 | 8.43% | 2,729 |
| Jun 30, 2025 | 1.66 | 1.82 | 1.66 | 1.66 | 1.66 | -2.35% | 1,426 |
| Jun 27, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 2.41% | 50 |
| Jun 26, 2025 | 1.58 | 1.66 | 1.58 | 1.66 | 1.66 | 5.06% | 2,343 |
| Jun 25, 2025 | 1.62 | 1.62 | 1.58 | 1.58 | 1.58 | -2.47% | 35 |
| Jun 24, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | 10 |
| Jun 23, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | 10 |
| Jun 20, 2025 | 1.60 | 1.62 | 1.60 | 1.62 | 1.62 | 0.62% | 1,027 |