Skip to main content
Nexity SA (EPA:NXI)
France flag France · Delayed Price · Currency is EUR
8.90
+0.03 (0.28%)
Dec 5, 2025, 5:35 PM CET

Nexity Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20258.948.958.808.908.900.28%93,397
Dec 4, 20259.119.148.838.888.88-1.66%100,693
Dec 3, 20259.109.249.009.039.03-0.93%87,613
Dec 2, 20259.079.199.009.119.111.05%98,694
Dec 1, 20259.249.259.009.029.02-2.96%89,043
Nov 28, 20259.259.349.199.299.290.49%98,267
Nov 27, 20259.189.309.139.259.251.20%84,797
Nov 26, 20259.159.329.089.149.140.61%158,980
Nov 25, 20258.919.128.839.089.082.71%131,690
Nov 24, 20258.768.918.678.848.841.55%176,913
Nov 21, 20258.518.718.458.718.711.34%98,128
Nov 20, 20258.708.738.538.598.59-0.69%139,505
Nov 19, 20258.828.828.558.658.65-1.26%107,240
Nov 18, 20258.778.878.708.768.76-2.07%100,449
Nov 17, 20259.019.308.838.958.952.35%183,738
Nov 14, 20258.898.898.698.748.74-2.02%70,830
Nov 13, 20258.909.148.888.928.920.79%112,556
Nov 12, 20258.708.948.648.858.852.08%154,568
Nov 11, 20258.518.698.518.678.671.94%110,543
Nov 10, 20258.638.658.468.518.51-0.18%127,594
Nov 7, 20258.608.658.458.528.52-0.93%156,607
Nov 6, 20258.788.788.608.608.60-1.99%152,008
Nov 5, 20258.879.008.768.788.78-0.96%136,637
Nov 4, 20258.728.908.708.868.860.57%128,927
Nov 3, 20259.119.168.818.818.81-2.97%146,227
Oct 31, 20259.149.199.039.089.08-1.14%89,191
Oct 30, 20259.249.249.129.199.19-0.49%102,291
Oct 29, 20259.159.319.149.239.230.87%104,664
Oct 28, 20259.349.349.119.159.15-2.14%131,472
Oct 27, 20259.479.549.359.359.35-1.11%136,753
Oct 24, 20259.919.929.109.469.46-7.85%527,441
Oct 23, 202510.1110.4510.0910.2610.261.18%113,790
Oct 22, 202510.0010.1410.0010.1410.140.40%84,683
Oct 21, 202510.0010.1110.0010.1010.100.20%83,133
Oct 20, 202510.2010.209.9410.0810.08-0.98%105,201
Oct 17, 202510.1010.219.9610.1810.18-0.20%104,818
Oct 16, 202510.2810.2810.0610.2010.20-1.07%89,020
Oct 15, 202510.3210.4810.1810.3110.310.68%193,551
Oct 14, 20259.6710.249.6410.2410.245.24%229,452
Oct 13, 20259.679.929.659.739.730.15%114,804
Oct 10, 20259.8010.129.729.729.72-1.52%164,451
Oct 9, 20259.8010.039.799.879.870.46%173,068
Oct 8, 20259.7610.039.769.829.820.20%142,596
Oct 7, 20259.8710.029.729.809.80-1.06%144,199
Oct 6, 202510.6910.699.679.919.91-8.54%599,480
Oct 3, 202510.7810.9710.6010.8310.830.37%140,072
Oct 2, 202510.9711.1410.7210.7910.79-1.64%194,060
Oct 1, 202511.0011.1210.8110.9710.97-0.54%145,740
Sep 30, 202511.1811.3310.8911.0311.03-1.16%145,312
Sep 29, 202511.1111.1610.9311.1611.161.18%97,858
Sep 26, 202510.8011.0510.7511.0311.032.41%203,423
Sep 25, 202510.9110.9110.6310.7710.77-1.19%67,046
Sep 24, 202510.6010.9510.5010.9010.902.44%144,893
Sep 23, 202510.7010.9110.6310.6410.64-0.56%122,204
Sep 22, 202510.8511.0010.6310.7010.70-2.01%217,606
Sep 19, 202510.5511.3410.4610.9210.929.09%825,036
Sep 18, 20259.9210.449.9110.0110.011.37%253,503
Sep 17, 20259.9410.009.769.889.88-112,156
Sep 16, 20259.9010.129.809.889.88-0.20%161,613
Sep 15, 20259.409.949.409.909.905.27%234,143
Sep 12, 20259.189.579.189.409.402.73%285,920
Sep 11, 20258.959.158.859.159.152.35%96,130
Sep 10, 20258.939.118.908.948.940.45%122,931
Sep 9, 20258.739.078.738.908.902.65%189,064
Sep 8, 20258.678.748.588.678.670.06%133,445
Sep 5, 20258.498.798.498.678.672.67%239,608
Sep 4, 20258.258.588.208.448.442.30%209,727
Sep 3, 20258.288.318.128.258.250.36%229,949
Sep 2, 20258.478.508.228.228.22-3.41%290,100
Sep 1, 20258.598.638.378.518.51-1.39%650,664
Aug 29, 20259.129.198.638.638.63-5.16%528,185
Aug 28, 20259.599.729.109.109.10-4.56%283,159
Aug 27, 20259.8110.009.549.549.54-4.55%299,265
Aug 26, 202510.6210.669.959.999.99-8.35%512,706
Aug 25, 202511.1011.1610.9010.9010.90-1.80%56,915
Aug 22, 202510.7911.1710.7911.1011.103.06%87,535
Aug 21, 202510.8710.9110.6610.7710.77-1.37%73,070
Aug 20, 202510.9610.9910.8810.9210.92-0.46%36,238
Aug 19, 202510.8211.0410.7710.9710.971.57%77,718
Aug 18, 202510.8110.8710.7010.8010.80-0.18%51,857
Aug 15, 202510.8010.9710.8010.8210.820.65%46,275
Aug 14, 202510.6510.8010.6410.7510.750.75%45,184
Aug 13, 202510.7510.8110.6110.6710.67-0.28%71,038
Aug 12, 202510.7810.8910.5910.7010.70-0.83%59,018
Aug 11, 202511.0211.0710.7910.7910.79-1.91%59,014
Aug 8, 202510.9111.1010.9011.0011.000.82%113,007
Aug 7, 202510.7410.9810.7110.9110.911.11%104,862
Aug 6, 202510.9210.9910.6710.7910.79-1.37%59,131
Aug 5, 202511.1111.1110.8510.9410.94-1.08%90,296
Aug 4, 202511.0311.2110.8711.0611.060.27%139,323
Aug 1, 202511.2811.4010.9811.0311.03-3.84%161,708
Jul 31, 202511.9412.0011.4111.4711.47-4.58%263,936
Jul 30, 202510.9112.1010.8712.0212.0210.99%440,784
Jul 29, 202510.7310.9010.5910.8310.830.93%129,232
Jul 28, 202511.0011.1910.6910.7310.73-1.56%215,126
Jul 25, 202510.1611.179.9010.9010.9013.54%802,518
Jul 24, 20259.639.669.509.609.60-0.26%142,164
Jul 23, 20259.459.709.459.639.631.91%120,441
Jul 22, 20259.559.619.429.459.45-1.61%50,526
Jul 21, 20259.549.689.509.609.600.63%95,900