Skip to main content
NexLiving Communities Inc. (FRA:NMX0)
Germany flag Germany · Delayed Price · Currency is EUR
1.430
+0.046 (3.33%)
At close: Dec 5, 2025

NexLiving Communities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.471.471.431.431.432.88%-
Dec 4, 20251.441.441.391.391.38-3.47%-
Dec 3, 20251.441.441.441.441.43--
Dec 2, 20251.441.441.441.441.432.13%-
Dec 1, 20251.411.411.411.411.400.71%-
Nov 28, 20251.401.401.401.401.392.94%-
Nov 27, 20251.411.411.361.361.352.26%-
Nov 26, 20251.411.411.331.331.32-3.62%-
Nov 25, 20251.381.381.381.381.372.22%-
Nov 24, 20251.351.351.351.351.343.05%-
Nov 21, 20251.371.371.311.311.30-1.50%-
Nov 20, 20251.351.361.331.331.32-1.48%-
Nov 19, 20251.351.351.351.351.34-2.17%-
Nov 18, 20251.381.381.381.381.37-1.43%-
Nov 17, 20251.401.401.401.401.392.94%-
Nov 14, 20251.401.401.361.361.35--
Nov 13, 20251.421.421.361.361.35-5.56%-
Nov 12, 20251.441.441.441.441.432.13%-
Nov 11, 20251.411.411.411.411.402.92%-
Nov 10, 20251.391.391.371.371.36-4.86%-
Nov 7, 20251.441.441.441.441.43-1.37%-
Nov 6, 20251.461.461.461.461.451.39%-
Nov 5, 20251.441.441.371.441.435.11%-
Nov 4, 20251.481.481.371.371.36-8.05%-
Nov 3, 20251.491.491.491.491.48-2.61%-
Oct 31, 20251.531.531.531.531.522.00%-
Oct 30, 20251.461.501.461.501.492.04%-
Oct 29, 20251.461.471.441.471.468.09%-
Oct 28, 20251.481.481.361.361.35--
Oct 27, 20251.331.361.211.361.355.43%-
Oct 24, 20251.291.291.291.291.284.03%-
Oct 23, 20251.281.281.241.241.23--
Oct 22, 20251.261.261.241.241.23-0.80%-
Oct 21, 20251.251.251.251.251.24--
Oct 20, 20251.251.251.251.251.240.81%-
Oct 17, 20251.241.241.241.241.23-0.80%-
Oct 16, 20251.251.251.251.251.24-2.34%-
Oct 15, 20251.281.281.281.281.276.67%-
Oct 14, 20251.201.201.201.201.19-3.23%-
Oct 13, 20251.241.241.241.241.231.64%-
Oct 10, 20251.251.251.221.221.21-4.69%-
Oct 9, 20251.291.291.281.281.271.59%-
Oct 8, 20251.351.351.241.261.25-1.56%-
Oct 7, 20251.281.281.281.281.277.56%-
Oct 6, 20251.191.191.191.191.18-2.46%-
Oct 3, 20251.221.221.221.221.211.67%-
Oct 2, 20251.251.251.201.201.197.14%-
Oct 1, 20251.221.221.121.121.12-5.08%-
Sep 30, 20251.181.181.181.181.176.31%-
Sep 29, 20251.141.141.111.111.114.72%-
Sep 26, 20251.081.081.061.061.06-0.93%-
Sep 25, 20251.071.071.071.071.071.90%-
Sep 24, 20251.071.071.051.051.05--
Sep 23, 20251.071.071.051.051.05-2.78%-
Sep 22, 20251.081.081.081.081.08-1.82%-
Sep 19, 20251.101.101.101.101.103.77%-
Sep 18, 20251.061.061.061.061.062.91%-
Sep 17, 20251.071.071.031.031.03-3.74%-
Sep 16, 20251.071.071.071.071.07--
Sep 15, 20251.071.071.071.071.074.90%-
Sep 12, 20251.041.041.021.021.020.99%-
Sep 11, 20251.041.041.011.011.01-0.98%-
Sep 10, 20251.041.041.021.021.02-1.92%-
Sep 9, 20251.041.041.041.041.04--
Sep 8, 20251.041.041.041.041.04-0.95%-
Sep 5, 20251.051.051.051.051.05--
Sep 4, 20251.051.051.051.051.042.94%-
Sep 3, 20251.121.121.021.021.01-2.86%-
Sep 2, 20251.081.081.051.051.04-2.78%-
Sep 1, 20251.081.081.081.081.072.86%-
Aug 29, 20251.081.081.051.051.04-1.87%-
Aug 28, 20251.071.071.071.071.06--
Aug 27, 20251.071.071.071.071.06-1.83%-
Aug 26, 20251.091.091.091.091.081.87%-
Aug 25, 20251.071.071.071.071.063.88%-
Aug 22, 20251.091.091.031.031.02-0.96%-
Aug 21, 20251.041.041.041.041.03-0.95%-
Aug 20, 20251.051.051.051.051.04-2.78%-
Aug 19, 20251.081.081.081.081.07-2.70%-
Aug 18, 20251.111.111.111.111.101.83%-
Aug 15, 20251.091.091.091.091.080.93%-
Aug 14, 20251.081.081.081.081.07--
Aug 13, 20251.081.081.081.081.071.89%-
Aug 12, 20251.061.061.061.061.05--
Aug 11, 20251.061.061.061.061.05-2.75%-
Aug 8, 20251.091.091.091.091.083.81%-
Aug 7, 20251.051.051.051.051.04-0.94%-
Aug 6, 20251.061.061.061.061.050.95%-
Aug 5, 20251.051.051.051.051.040.96%-
Aug 4, 20251.041.041.041.041.03-2.80%-
Aug 1, 20251.071.071.071.071.06--
Jul 31, 20251.071.071.071.071.061.90%-
Jul 30, 20251.071.071.051.051.04-3.67%-
Jul 29, 20251.091.091.091.091.083.81%-
Jul 28, 20251.051.051.051.051.04-2.78%-
Jul 25, 20251.081.081.081.081.071.89%-
Jul 24, 20251.061.061.061.061.05-3.64%-
Jul 23, 20251.101.101.101.101.09-4.35%-
Jul 22, 20251.151.151.151.151.142.68%-
Jul 21, 20251.121.121.121.121.110.90%-