Nexity Global S.A. (WSE:NXG)
Poland · Delayed Price · Currency is PLN 1.090
+0.010 (0.93%)
May 8, 2026, 4:47 PM CET
Nexity Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | - | 2.78% | 145 |
| 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 |
| Mar 24, 2026 | 1.09 | 1.18 | 1.09 | 1.17 | 1.17 | 7.34% | 5,707 |
| Mar 23, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -3.54% | 295 |
| Mar 20, 2026 | 1.13 | 1.16 | 1.13 | 1.13 | 1.13 | - | 1,272 |
| Mar 19, 2026 | 1.13 | 1.13 | 1.11 | 1.13 | 1.13 | -4.24% | 397 |
| Mar 18, 2026 | 1.13 | 1.18 | 1.13 | 1.18 | 1.18 | 4.42% | 855 |
| Mar 17, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | 10 |
| Mar 16, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | 3,709 |
| Mar 13, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | 207 |
| Mar 12, 2026 | 1.13 | 1.14 | 1.13 | 1.13 | 1.13 | -1.74% | 1,288 |
| Mar 11, 2026 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | -0.86% | 1,239 |
| Mar 10, 2026 | 1.11 | 1.16 | 1.11 | 1.16 | 1.16 | -0.85% | 238 |
| Mar 9, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.85% | 10 |
| Mar 6, 2026 | 1.13 | 1.18 | 1.10 | 1.18 | 1.18 | 7.27% | 9,037 |
| 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 |