Skip to main content
Nexity SA (EPA:NXI)
France flag France · Delayed Price · Currency is EUR
8.44
-0.10 (-1.17%)
Apr 28, 2026, 5:35 PM CET

Nexity Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20268.558.668.428.448.44-1.17%104,283
Apr 27, 20268.818.898.498.548.54-3.50%104,700
Apr 24, 20268.508.908.458.858.851.55%152,925
Apr 23, 20268.738.838.658.728.72-0.46%89,206
Apr 22, 20269.039.088.768.768.76-2.88%98,883
Apr 21, 20268.959.148.919.029.020.95%114,120
Apr 20, 20269.019.108.878.938.93-3.25%170,351
Apr 17, 20269.009.499.009.239.233.65%327,012
Apr 16, 20268.859.008.818.918.911.48%247,082
Apr 15, 20268.908.968.788.788.78-1.02%104,583
Apr 14, 20268.588.908.588.878.874.97%164,093
Apr 13, 20268.508.548.338.458.45-1.63%138,383
Apr 10, 20268.788.908.598.598.59-1.66%193,808
Apr 9, 20268.828.968.698.738.73-1.52%119,861
Apr 8, 20268.879.028.808.878.875.79%374,859
Apr 7, 20268.448.818.308.388.38-0.65%265,084
Apr 2, 20268.228.498.198.448.440.96%216,831
Apr 1, 20268.218.428.218.368.365.29%162,786
Mar 31, 20267.898.007.817.947.940.44%133,592
Mar 30, 20267.627.937.577.907.902.27%132,368
Mar 27, 20267.957.967.667.737.73-2.52%111,220
Mar 26, 20267.848.037.847.937.930.06%168,355
Mar 25, 20268.108.217.887.927.920.70%177,211
Mar 24, 20267.907.977.767.877.870.13%158,802
Mar 23, 20267.608.057.437.867.860.45%366,488
Mar 20, 20268.088.217.827.827.82-2.25%244,196
Mar 19, 20268.068.107.948.008.00-2.68%142,180
Mar 18, 20268.188.298.088.228.221.42%161,117
Mar 17, 20267.888.177.818.118.112.99%127,851
Mar 16, 20267.867.957.747.877.870.13%132,368
Mar 13, 20267.717.927.637.867.861.29%314,579
Mar 12, 20267.887.937.717.767.76-1.96%183,717
Mar 11, 20267.998.127.907.927.92-2.04%195,662
Mar 10, 20268.108.228.028.088.082.54%137,374
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