Skip to main content
Nexity SA (EPA:NXI)
France flag France · Delayed Price · Currency is EUR
7.88
-0.24 (-2.96%)
Mar 9, 2026, 5:35 PM CET

Nexity Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20267.808.027.627.887.88-2.96%253,027
Mar 6, 20268.358.498.118.128.12-2.46%267,461
Mar 5, 20268.458.578.298.338.33-2.12%205,309
Mar 4, 20268.308.528.218.518.512.72%199,391
Mar 3, 20268.658.658.258.288.28-6.76%439,100
Mar 2, 20269.109.108.658.888.88-6.87%305,051
Feb 27, 20269.249.799.249.549.544.21%374,840
Feb 26, 20268.849.308.309.159.152.12%590,705
Feb 25, 20268.969.078.798.968.960.06%110,967
Feb 24, 20269.039.148.868.968.96-0.61%129,629
Feb 23, 20268.969.198.899.019.010.33%152,275
Feb 20, 20268.899.138.838.988.981.24%105,435
Feb 19, 20268.848.938.758.878.870.45%98,539
Feb 18, 20268.788.878.708.838.830.63%105,118
Feb 17, 20268.428.808.378.788.784.46%129,004
Feb 16, 20268.548.568.388.408.40-1.06%132,743
Feb 13, 20268.528.628.468.498.49-0.64%142,740
Feb 12, 20268.758.778.528.558.55-2.23%178,041
Feb 11, 20269.149.158.748.748.74-4.22%189,567
Feb 10, 20269.099.199.059.139.130.77%86,617
Feb 9, 20269.139.148.989.069.060.56%102,517
Feb 6, 20268.979.108.829.019.01-0.39%123,826
Feb 5, 20269.229.258.949.049.04-1.69%135,849
Feb 4, 20268.989.348.909.209.202.57%181,328
Feb 3, 20269.309.348.858.978.97-2.92%221,639
Feb 2, 20269.609.619.189.249.24-3.30%184,878
Jan 30, 202610.0910.099.459.559.55-4.60%198,035
Jan 29, 20269.8210.229.7310.0110.012.04%221,731
Jan 28, 20269.569.829.509.819.813.75%190,703
Jan 27, 20269.779.869.359.469.46-3.22%345,763
Jan 26, 20268.459.778.459.779.7718.35%1,101,419
Jan 23, 20268.418.468.258.268.26-1.84%81,729
Jan 22, 20268.358.518.288.418.413.19%226,476
Jan 21, 20268.368.378.088.158.15-2.40%216,619
Jan 20, 20268.538.548.308.358.35-2.91%200,212
Jan 19, 20268.608.678.528.608.60-1.15%232,095
Jan 16, 20268.788.818.658.708.70-0.74%49,000
Jan 15, 20268.828.878.748.778.770.46%87,921
Jan 14, 20268.778.798.578.738.73-0.17%126,093
Jan 13, 20268.748.808.658.748.740.06%67,734
Jan 12, 20269.009.008.688.748.74-2.46%108,064
Jan 9, 20269.229.258.918.968.96-2.18%105,354
Jan 8, 20269.219.239.069.169.16-0.81%111,712
Jan 7, 20268.829.238.759.239.235.67%202,026
Jan 6, 20268.738.748.528.748.740.69%133,556
Jan 5, 20268.788.828.518.688.68-0.40%122,187
Jan 2, 20268.959.048.688.718.71-2.95%92,918
Dec 31, 20258.958.988.908.988.98-27,335
Dec 30, 20258.949.048.878.988.980.73%77,025
Dec 29, 20258.718.968.698.918.911.95%184,200
Dec 24, 20258.638.748.638.748.741.04%59,143
Dec 23, 20258.618.678.538.658.650.35%109,179
Dec 22, 20258.798.798.538.628.62-2.49%184,374
Dec 19, 20258.929.008.828.848.84-0.84%165,942
Dec 18, 20258.889.008.798.928.920.39%133,684
Dec 17, 20258.948.958.838.888.88-0.34%74,401
Dec 16, 20258.928.968.858.918.910.22%88,662
Dec 15, 20258.908.988.848.898.890.06%63,760
Dec 12, 20258.899.018.828.898.89-0.06%139,467
Dec 11, 20258.648.898.628.898.892.60%95,982
Dec 10, 20258.858.958.638.678.67-1.53%114,268
Dec 9, 20258.808.888.678.808.80-0.73%136,628
Dec 8, 20258.888.998.788.878.87-0.39%128,741
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