Nexity Global S.A. (WSE:NXG)
Poland · Delayed Price · Currency is PLN 0.8900
+0.0200 (2.30%)
Jun 17, 2026, 11:39 AM CET
Nexity Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 0.87 | 0.89 | 0.87 | 0.89 | 0.89 | 2.30% | 1,154 |
| Jun 16, 2026 | 0.86 | 0.92 | 0.86 | 0.87 | 0.87 | 1.16% | 5,516 |
| Jun 15, 2026 | 0.89 | 0.90 | 0.86 | 0.86 | 0.86 | -7.53% | 14,700 |
| Jun 12, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 2.20% | 749 |
| Jun 11, 2026 | 0.97 | 0.97 | 0.80 | 0.91 | 0.91 | -6.19% | 23,262 |
| Jun 10, 2026 | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | - | 9,589 |
| Jun 9, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -3.96% | 132 |
| Jun 8, 2026 | 1.00 | 1.05 | 0.95 | 1.01 | 1.01 | 6.88% | 5,885 |
| Jun 5, 2026 | 1.01 | 1.07 | 0.95 | 0.95 | 0.95 | -15.63% | 64,567 |
| Jun 1, 2026 | 1.08 | 1.12 | 1.05 | 1.12 | 1.12 | 1.82% | 1,120 |
| May 29, 2026 | 1.11 | 1.11 | 1.08 | 1.10 | 1.10 | -0.90% | 2,688 |
| May 26, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | 1,000 |
| May 25, 2026 | 1.08 | 1.11 | 1.08 | 1.11 | 1.11 | 2.78% | 2,807 |
| May 22, 2026 | 1.06 | 1.08 | 1.02 | 1.08 | 1.08 | 3.85% | 3,460 |
| May 20, 2026 | 1.03 | 1.08 | 1.02 | 1.04 | 1.04 | -1.89% | 3,632 |
| May 19, 2026 | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | -0.93% | 3,129 |
| May 18, 2026 | 1.09 | 1.09 | 1.07 | 1.07 | 1.07 | -1.83% | 253 |
| May 14, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | 33 |
| May 13, 2026 | 1.18 | 1.21 | 1.09 | 1.09 | 1.09 | -7.63% | 9,027 |
| May 12, 2026 | 1.08 | 1.18 | 1.08 | 1.18 | 1.18 | 7.27% | 3,385 |
| May 11, 2026 | 1.08 | 1.10 | 1.08 | 1.10 | 1.10 | 1.85% | 310 |
| May 8, 2026 | 1.11 | 1.11 | 1.08 | 1.08 | 1.08 | - | 1,250 |
| May 7, 2026 | 1.05 | 1.15 | 1.05 | 1.08 | 1.08 | 3.85% | 10,304 |
| May 6, 2026 | 1.01 | 1.04 | 1.01 | 1.04 | 1.04 | 2.97% | 50 |
| May 5, 2026 | 1.04 | 1.04 | 1.01 | 1.01 | 1.01 | -2.88% | 663 |
| May 4, 2026 | 1.02 | 1.04 | 1.01 | 1.04 | 1.04 | -0.95% | 6,954 |
| Apr 30, 2026 | 1.08 | 1.08 | 1.05 | 1.05 | 1.05 | -2.78% | 9,015 |
| Apr 29, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | 615 |
| Apr 28, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | 10 |
| Apr 27, 2026 | 1.09 | 1.09 | 1.08 | 1.08 | 1.08 | -1.82% | 867 |
| Apr 24, 2026 | 1.13 | 1.13 | 1.10 | 1.10 | 1.10 | -1.79% | 410 |
| Apr 23, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -1.75% | 125 |
| Apr 22, 2026 | 1.16 | 1.16 | 1.13 | 1.14 | 1.14 | -4.20% | 5,199 |
| Apr 21, 2026 | 1.17 | 1.20 | 1.17 | 1.19 | 1.19 | 1.71% | 20,500 |
| Apr 20, 2026 | 1.14 | 1.17 | 1.14 | 1.17 | 1.17 | 7.34% | 1,000 |
| Apr 17, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -0.91% | 100 |
| Apr 16, 2026 | 1.16 | 1.16 | 1.10 | 1.10 | 1.10 | -2.65% | 313 |
| Apr 15, 2026 | 1.10 | 1.15 | 1.10 | 1.13 | 1.13 | -0.88% | 4,974 |
| Apr 14, 2026 | 1.15 | 1.16 | 1.14 | 1.14 | 1.14 | - | 986 |
| Apr 13, 2026 | 1.06 | 1.14 | 1.06 | 1.14 | 1.14 | -1.72% | 624 |
| Apr 10, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | 5 |
| Apr 9, 2026 | 1.10 | 1.16 | 1.09 | 1.16 | 1.16 | 0.87% | 146 |
| Apr 7, 2026 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | 1.77% | 1,120 |
| Apr 2, 2026 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | 2.73% | 400 |
| Apr 1, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -3.51% | 630 |
| Mar 31, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | 17 |
| Mar 30, 2026 | 1.08 | 1.14 | 1.08 | 1.14 | 1.14 | 2.70% | 343 |
| Mar 27, 2026 | 1.12 | 1.16 | 1.09 | 1.11 | 1.11 | -4.31% | 2,223 |
| Mar 26, 2026 | 1.12 | 1.16 | 1.12 | 1.16 | 1.16 | 3.57% | 12 |
| Mar 25, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -4.27% | 2 |