Nexity SA (FRA:NQ9)
Germany
· Delayed Price · Currency is EUR 9.06
-0.08 (-0.82%)
Last updated: Dec 4, 2025, 8:02 AM CET
Nexity Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.88 | 8.89 | 8.88 | 8.89 | 8.89 | -1.82% | 65 |
| Dec 4, 2025 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | -0.82% | - |
| Dec 3, 2025 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | 1.28% | - |
| Dec 2, 2025 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | -2.49% | - |
| Dec 1, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 0.05% | - |
| Nov 28, 2025 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 1.26% | - |
| Nov 27, 2025 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | -0.05% | - |
| Nov 26, 2025 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | 3.40% | - |
| Nov 25, 2025 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | 0.97% | - |
| Nov 24, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 3.12% | - |
| Nov 21, 2025 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | -2.97% | - |
| Nov 20, 2025 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | - | - |
| Nov 19, 2025 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | -0.57% | - |
| Nov 18, 2025 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 0.74% | - |
| Nov 17, 2025 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | -1.63% | - |
| Nov 14, 2025 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | 0.06% | - |
| Nov 13, 2025 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | 1.90% | - |
| Nov 12, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 1.93% | - |
| Nov 11, 2025 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | -1.10% | - |
| Nov 10, 2025 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | 0.35% | - |
| Nov 7, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -1.71% | - |
| Nov 6, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -0.23% | - |
| Nov 5, 2025 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | 0.69% | - |
| Nov 4, 2025 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | -4.02% | - |
| Nov 3, 2025 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | -0.87% | - |
| Oct 31, 2025 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | -0.87% | - |
| Oct 30, 2025 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 0.93% | - |
| Oct 29, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -1.77% | - |
| Oct 28, 2025 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | -1.95% | - |
| Oct 27, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -7.14% | - |
| Oct 24, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 0.89% | - |
| Oct 23, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 1.00% | - |
| Oct 22, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | -0.30% | - |
| Oct 21, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | -1.76% | - |
| Oct 20, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 1.79% | - |
| Oct 17, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | -2.04% | - |
| Oct 16, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | -0.77% | - |
| Oct 15, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 7.47% | - |
| Oct 14, 2025 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | -1.38% | - |
| Oct 13, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | -0.86% | - |
| Oct 10, 2025 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 0.46% | - |
| Oct 9, 2025 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 0.41% | - |
| Oct 8, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | -0.96% | - |
| Oct 7, 2025 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | -8.78% | - |
| Oct 6, 2025 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 0.19% | - |
| Oct 3, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -2.17% | - |
| Oct 2, 2025 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 0.36% | - |
| Oct 1, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -1.08% | - |
| Sep 30, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 0.54% | - |
| Sep 29, 2025 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 2.31% | - |
| Sep 26, 2025 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | -0.73% | - |
| Sep 25, 2025 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 2.45% | - |
| Sep 24, 2025 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | -0.75% | - |
| Sep 23, 2025 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | -1.74% | - |
| Sep 22, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 6.97% | - |
| Sep 19, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 2.88% | - |
| Sep 18, 2025 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - | - |
| Sep 17, 2025 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | -0.15% | - |
| Sep 16, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 5.14% | - |
| Sep 15, 2025 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 2.83% | - |
| Sep 12, 2025 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 2.74% | - |
| Sep 11, 2025 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | -0.06% | - |
| Sep 10, 2025 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 3.29% | - |
| Sep 9, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -0.80% | - |
| Sep 8, 2025 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 0.23% | - |
| Sep 5, 2025 | 8.49 | 8.70 | 8.49 | 8.70 | 8.70 | 5.33% | 200 |
| Sep 4, 2025 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 0.24% | - |
| Sep 3, 2025 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | -3.00% | - |
| Sep 2, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -1.79% | - |
| Sep 1, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -4.84% | - |
| Aug 29, 2025 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | -5.51% | - |
| Aug 28, 2025 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | -3.90% | - |
| Aug 27, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | -7.66% | - |
| Aug 26, 2025 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | -1.99% | - |
| Aug 25, 2025 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 2.98% | - |
| Aug 22, 2025 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | -1.56% | - |
| Aug 21, 2025 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | -0.09% | - |
| Aug 20, 2025 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 0.92% | - |
| Aug 19, 2025 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - | - |
| Aug 18, 2025 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 0.09% | - |
| Aug 15, 2025 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 1.69% | - |
| Aug 14, 2025 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | -0.93% | - |
| Aug 13, 2025 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | -0.92% | - |
| Aug 12, 2025 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | -1.81% | - |
| Aug 11, 2025 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 1.19% | - |
| Aug 8, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0.55% | - |
| Aug 7, 2025 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | -1.36% | - |
| Aug 6, 2025 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | -0.81% | - |
| Aug 5, 2025 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 0.91% | - |
| Aug 4, 2025 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | -3.68% | - |
| Aug 1, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -5.94% | - |
| Jul 31, 2025 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 11.81% | - |
| Jul 30, 2025 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 0.74% | - |
| Jul 29, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | -2.18% | - |
| Jul 28, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 13.81% | - |
| Jul 25, 2025 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | -0.82% | - |
| Jul 24, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 2.04% | - |
| Jul 23, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -0.10% | - |
| Jul 22, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 0.47% | - |
| Jul 21, 2025 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 0.85% | - |