Skip to main content
Nexity Global S.A. (WSE:NXG)
Poland flag Poland · Delayed Price · Currency is PLN
1.170
-0.010 (-0.85%)
Mar 9, 2026, 9:00 AM CET

Nexity Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.131.181.101.181.187.27%9,037
Mar 5, 20261.211.211.101.101.10-9.84%56,448
Mar 4, 20261.111.221.081.221.227.96%15,163
Mar 3, 20261.161.171.101.131.13-7.38%12,238
Mar 2, 20261.221.281.151.221.22-4.69%10,634
Feb 27, 20261.011.281.011.281.2826.73%52,609
Feb 26, 20261.041.061.001.011.01-2.88%5,761
Feb 25, 20261.041.071.041.041.04-411
Feb 24, 20261.071.071.041.041.04-85
Feb 23, 20261.041.041.041.041.04-20
Feb 20, 20261.051.091.041.041.04-1.89%1,084
Feb 19, 20261.051.081.051.061.060.95%136
Feb 18, 20261.151.151.051.051.05-3,750
Feb 17, 20261.081.151.041.051.05-7.89%643
Feb 16, 20261.051.151.051.141.148.57%8,608
Feb 13, 20261.121.121.041.051.05-6.25%12,354
Feb 12, 20261.141.141.121.121.12-3.45%7,444
Feb 11, 20261.151.161.151.161.16-1,786
Feb 10, 20261.121.161.121.161.161.75%2,610
Feb 9, 20261.081.141.081.141.140.88%311
Feb 6, 20261.101.131.101.131.136.60%257
Feb 5, 20261.121.131.061.061.06-5.36%722
Feb 4, 20261.121.121.041.121.121.82%1,714
Feb 3, 20261.091.101.021.101.100.92%5,132
Feb 2, 20261.091.091.091.091.09-2.68%10
Jan 30, 20261.121.121.121.121.12-1,648
Jan 29, 20261.161.161.081.121.12-3.45%5,845
Jan 28, 20261.121.171.101.161.16-2.52%6,341
Jan 27, 20261.171.201.121.191.19-3.25%20,054
Jan 26, 20261.201.241.201.231.23-2.38%3,322
Jan 23, 20261.271.271.211.261.26-1.56%265
Jan 22, 20261.281.281.281.281.28-10
Jan 21, 20261.261.281.221.281.281.59%401
Jan 20, 20261.251.271.251.261.260.80%1,834
Jan 19, 20261.261.271.201.251.25-1.57%1,348
Jan 16, 20261.251.271.211.271.273.25%4,495
Jan 15, 20261.261.261.191.231.23-2.38%252
Jan 14, 20261.221.261.221.261.26-0.79%9,663
Jan 13, 20261.281.281.221.271.27-2,721
Jan 12, 20261.291.291.241.271.27-1.55%631
Jan 9, 20261.301.301.221.291.29-1.53%2,110
Jan 8, 20261.271.311.171.311.313.15%3,162
Jan 7, 20261.191.281.191.271.274.10%7,467
Jan 5, 20261.191.221.191.221.22-500
Jan 2, 20261.121.221.121.221.221.67%1,419
Dec 30, 20251.141.201.081.201.205.26%4,365
Dec 29, 20251.181.181.081.141.14-4.20%4,612
Dec 23, 20251.101.191.081.191.197.21%2,982
Dec 22, 20251.111.131.101.111.11-5.93%8,669
Dec 19, 20251.101.181.101.181.18-1,434
Dec 18, 20251.231.231.121.181.18-4.07%13,486
Dec 17, 20251.191.291.181.231.233.36%41,750
Dec 16, 20251.451.471.081.191.19-19.59%106,096
Dec 15, 20252.042.041.481.481.48-29.52%13,790
Dec 12, 20252.042.102.042.102.100.96%54
Dec 11, 20251.992.101.972.082.08-0.95%385
Dec 9, 20252.062.102.062.102.10-3,000
Dec 5, 20252.102.102.102.102.105.00%10
Dec 4, 20252.002.002.002.002.00-4.76%950
Dec 3, 20252.102.102.102.102.10-400
Dec 2, 20252.202.202.022.102.10-7.08%4,494
Dec 1, 20252.242.262.122.262.261.80%988
Nov 28, 20252.202.222.202.222.220.91%2,954
Nov 27, 20252.242.242.202.202.20-4.35%40
Nov 26, 20252.302.302.302.302.30-5
Nov 25, 20252.242.322.122.302.303.60%26
Nov 24, 20252.242.242.162.222.22-4.31%60
Nov 21, 20252.202.322.202.322.32-10
Nov 20, 20252.242.322.242.322.320.87%129
Nov 19, 20252.242.302.182.302.30-110
Nov 18, 20252.282.302.242.302.300.88%530
Nov 17, 20252.202.282.202.282.283.64%6,441
Nov 14, 20252.202.202.102.202.20-10,701
Nov 13, 20252.162.201.952.202.201.85%1,978
Nov 12, 20252.162.202.162.162.16-1.82%15
Nov 10, 20252.162.202.162.202.20-18
Nov 7, 20252.202.202.162.202.20-16
Nov 6, 20252.142.202.142.202.20-25
Nov 5, 20252.102.202.102.202.20-1,305
Nov 4, 20252.122.202.122.202.205.77%50
Nov 3, 20252.222.222.062.082.08-0.95%3,400
Oct 30, 20252.182.202.082.102.10-2.78%388
Oct 29, 20252.162.162.162.162.163.85%75
Oct 28, 20252.342.342.082.082.08-10.34%19,360
Oct 27, 20252.262.342.182.322.324.50%895
Oct 24, 20252.222.222.222.222.22-480
Oct 22, 20252.222.222.222.222.22-60
Oct 20, 20252.222.222.222.222.22-68
Oct 17, 20252.262.262.222.222.22-0.89%142
Oct 15, 20252.262.262.162.242.24-0.88%1,177
Oct 14, 20252.322.362.262.262.26-1.74%800
Oct 13, 20252.442.462.282.302.30-8.73%16,649
Oct 10, 20252.662.662.362.522.52-5.97%18,528
Oct 9, 20252.582.682.342.682.683.88%5,631
Oct 8, 20252.582.582.442.582.587.50%680
Oct 7, 20252.522.522.402.402.40-4.76%5,250
Oct 6, 20252.362.582.202.522.521.61%43,326
Oct 3, 20252.262.482.262.482.484.20%4,418
Oct 2, 20252.322.382.182.382.380.85%1,136
Oct 1, 20252.302.362.262.362.362.61%3,171