Nexity Global S.A. (WSE:NXG)
Poland · Delayed Price · Currency is PLN 1.650
-0.220 (-11.76%)
Sep 16, 2026, 5:00 PM CET
Nexity Global Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 1.85 | 1.95 | 1.65 | 1.65 | 1.65 | -11.76% | 141,392 |
| Sep 15, 2026 | 2.00 | 2.00 | 1.85 | 1.87 | 1.87 | -3.61% | 68,117 |
| Sep 14, 2026 | 2.60 | 2.68 | 1.91 | 1.94 | 1.94 | -25.38% | 308,233 |
| Sep 11, 2026 | 2.88 | 3.16 | 2.02 | 2.60 | 2.60 | 6.56% | 501,380 |
| Sep 10, 2026 | 1.90 | 2.44 | 1.90 | 2.44 | 2.44 | 27.75% | 286,929 |
| Sep 9, 2026 | 1.72 | 1.98 | 1.55 | 1.91 | 1.91 | 28.19% | 280,441 |
| Sep 8, 2026 | 1.24 | 1.49 | 1.19 | 1.49 | 1.49 | 25.21% | 73,859 |
| Sep 7, 2026 | 1.14 | 1.19 | 1.07 | 1.19 | 1.19 | 22.05% | 42,944 |
| Sep 4, 2026 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | -2.50% | 220 |
| Sep 3, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 1.01% | 929 |
| Sep 2, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 24 |
| Sep 1, 2026 | 1.02 | 1.02 | 0.97 | 0.99 | 0.99 | -2.94% | 1,154 |
| Aug 31, 2026 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | 5.70% | 800 |
| Aug 28, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 0.52% | 99 |
| Aug 27, 2026 | 1.00 | 1.00 | 0.96 | 0.96 | 0.96 | -0.52% | 25 |
| Aug 26, 2026 | 0.97 | 1.03 | 0.97 | 0.97 | 0.97 | - | 5,305 |
| Aug 25, 2026 | 1.06 | 1.10 | 0.96 | 0.97 | 0.97 | -7.21% | 20,990 |
| Aug 24, 2026 | 1.09 | 1.09 | 1.00 | 1.04 | 1.04 | 9.47% | 12,793 |
| Aug 21, 2026 | 0.96 | 1.00 | 0.87 | 0.95 | 0.95 | -5.00% | 4,234 |
| Aug 20, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 4.17% | 50 |
| Aug 19, 2026 | 0.98 | 0.98 | 0.96 | 0.96 | 0.96 | -4.00% | 1,701 |
| Aug 18, 2026 | 1.00 | 1.04 | 1.00 | 1.00 | 1.00 | -0.99% | 2,227 |
| Aug 17, 2026 | 1.06 | 1.09 | 0.96 | 1.01 | 1.01 | -4.72% | 11,142 |
| Aug 14, 2026 | 0.83 | 1.06 | 0.83 | 1.06 | 1.06 | 20.45% | 14,806 |
| Aug 13, 2026 | 0.86 | 0.88 | 0.86 | 0.88 | 0.88 | 3.53% | 3,395 |
| Aug 12, 2026 | 0.79 | 0.85 | 0.79 | 0.85 | 0.85 | 4.29% | 9,375 |
| Aug 11, 2026 | 0.78 | 0.82 | 0.73 | 0.82 | 0.82 | 4.49% | 4,639 |
| Aug 10, 2026 | 0.77 | 0.78 | 0.72 | 0.78 | 0.78 | 2.63% | 27,278 |
| Aug 7, 2026 | 0.77 | 0.78 | 0.72 | 0.76 | 0.76 | -0.65% | 26,928 |
| Aug 6, 2026 | 0.77 | 0.78 | 0.77 | 0.77 | 0.77 | - | 1,532 |
| Aug 5, 2026 | 0.78 | 0.78 | 0.77 | 0.77 | 0.77 | -1.29% | 1,002 |
| Aug 4, 2026 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - | 147 |
| Aug 3, 2026 | 0.76 | 0.78 | 0.76 | 0.78 | 0.78 | 1.97% | 823 |
| Jul 31, 2026 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - | 20 |
| Jul 30, 2026 | 0.80 | 0.80 | 0.76 | 0.76 | 0.76 | -3.80% | 3,906 |
| Jul 28, 2026 | 0.77 | 0.79 | 0.76 | 0.79 | 0.79 | 2.60% | 226 |
| Jul 24, 2026 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -1.28% | 16 |
| Jul 23, 2026 | 0.80 | 0.80 | 0.78 | 0.78 | 0.78 | -1.27% | 761 |
| Jul 22, 2026 | 0.80 | 0.80 | 0.79 | 0.79 | 0.79 | -1.25% | 897 |
| Jul 21, 2026 | 0.80 | 0.80 | 0.78 | 0.80 | 0.80 | - | 1,058 |
| Jul 20, 2026 | 0.82 | 0.82 | 0.80 | 0.80 | 0.80 | -2.44% | 490 |
| Jul 17, 2026 | 0.80 | 0.82 | 0.80 | 0.82 | 0.82 | 5.13% | 4,581 |
| Jul 16, 2026 | 0.85 | 0.85 | 0.78 | 0.78 | 0.78 | -11.36% | 5,000 |
| Jul 15, 2026 | 0.87 | 0.88 | 0.87 | 0.88 | 0.88 | 2.33% | 57 |
| Jul 14, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | 15 |
| Jul 10, 2026 | 0.86 | 0.87 | 0.86 | 0.86 | 0.86 | 1.18% | 6,047 |
| Jul 9, 2026 | 0.83 | 0.85 | 0.83 | 0.85 | 0.85 | 2.41% | 1,193 |
| Jul 8, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -1.19% | 2,000 |
| Jul 7, 2026 | 0.85 | 0.85 | 0.84 | 0.84 | 0.84 | -2.33% | 100 |
| Jul 6, 2026 | 0.88 | 0.88 | 0.86 | 0.86 | 0.86 | -3.37% | 30 |