Nexity SA NXI
EURONEXT · France · Finance
€4.49-0.32 (-6.69%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €4.82 | -1.75% | €4.90 | €4.94 | €4.77 | 184.29K |
| 2026-09-29 | €4.90 | -1.45% | €4.96 | €5.09 | €4.84 | 231.98K |
| 2026-09-28 | €4.97 | -2.57% | €5.11 | €5.22 | €4.97 | 197.89K |
| 2026-09-25 | €5.11 | -0.87% | €5.16 | €5.21 | €5.06 | 170.68K |
| 2026-09-24 | €5.15 | -0.68% | €5.18 | €5.25 | €5.10 | 632.22K |
| 2026-09-23 | €5.18 | -1.05% | €5.28 | €5.30 | €5.07 | 220.89K |
| 2026-09-22 | €5.24 | +3.25% | €5.10 | €5.31 | €5.07 | 302.45K |
| 2026-09-21 | €5.07 | -3.43% | €5.27 | €5.28 | €5.01 | 409.97K |
| 2026-09-18 | €5.26 | -3.58% | €5.41 | €5.43 | €5.24 | 536.76K |
| 2026-09-17 | €5.45 | -0.37% | €5.49 | €5.49 | €5.40 | 168.43K |
| 2026-09-16 | €5.47 | +0.09% | €5.47 | €5.51 | €5.35 | 232.43K |
| 2026-09-15 | €5.47 | -4.04% | €5.65 | €5.65 | €5.43 | 267.73K |
| 2026-09-14 | €5.70 | -2.23% | €5.76 | €5.86 | €5.59 | 274.24K |
| 2026-09-11 | €5.82 | -2.75% | €6.00 | €6.05 | €5.82 | 308.97K |
| 2026-09-10 | €5.99 | +0.42% | €5.99 | €6.11 | €5.95 | 179.33K |
| 2026-09-09 | €5.97 | -3.63% | €6.12 | €6.26 | €5.96 | 294.16K |
| 2026-09-08 | €6.19 | -0.96% | €6.20 | €6.26 | €6.11 | 194.23K |
| 2026-09-07 | €6.25 | -4.36% | €6.50 | €6.51 | €6.24 | 335.34K |
| 2026-09-04 | €6.53 | +2.59% | €6.37 | €6.55 | €6.35 | 187.54K |
| 2026-09-03 | €6.37 | -0.16% | €6.37 | €6.41 | €6.33 | 185.72K |
| 2026-09-02 | €6.38 | -2.67% | €6.55 | €6.55 | €6.37 | 223.57K |
| 2026-09-01 | €6.55 | -0.83% | €6.64 | €6.64 | €6.53 | 108.45K |
| 2026-08-31 | €6.61 | -2.00% | €6.71 | €6.71 | €6.61 | 1.91M |
| 2026-08-28 | €6.74 | -0.59% | €6.82 | €6.88 | €6.74 | 131.37K |
| 2026-08-27 | €6.78 | -1.81% | €6.91 | €6.91 | €6.68 | 156.26K |
| 2026-08-26 | €6.91 | 0.00% | €6.97 | €7.02 | €6.88 | 112.72K |
| 2026-08-25 | €6.91 | -0.14% | €6.93 | €6.97 | €6.83 | 102.16K |
| 2026-08-24 | €6.92 | 0.00% | €6.91 | €6.94 | €6.85 | 86.05K |
| 2026-08-21 | €6.92 | -1.14% | €7.00 | €7.01 | €6.90 | 694.54K |
| 2026-08-20 | €7.00 | -1.34% | €7.13 | €7.18 | €6.85 | 207.69K |
| 2026-08-19 | €7.09 | -1.46% | €7.20 | €7.25 | €7.09 | 145.57K |
| 2026-08-18 | €7.20 | -3.55% | €7.43 | €7.51 | €7.13 | 232.66K |
| 2026-08-17 | €7.47 | 0.00% | €7.48 | €7.51 | €7.41 | 141.26K |
| 2026-08-14 | €7.47 | +1.77% | €7.34 | €7.47 | €7.30 | 114.41K |
| 2026-08-13 | €7.34 | +2.52% | €7.18 | €7.35 | €7.05 | 172.31K |
| 2026-08-12 | €7.16 | +1.27% | €7.07 | €7.26 | €7.06 | 180.57K |
| 2026-08-11 | €7.07 | +0.86% | €7.00 | €7.08 | €6.96 | 128.33K |
| 2026-08-10 | €7.01 | -0.50% | €7.03 | €7.18 | €7.01 | 122.08K |
| 2026-08-07 | €7.04 | +0.14% | €7.03 | €7.09 | €6.97 | 127.10K |
| 2026-08-06 | €7.03 | 0.00% | €7.06 | €7.15 | €6.90 | 123.17K |
| 2026-08-05 | €7.03 | -0.78% | €7.11 | €7.15 | €6.98 | 103.14K |
| 2026-08-04 | €7.09 | +0.50% | €7.03 | €7.20 | €6.93 | 148.67K |
| 2026-08-03 | €7.05 | 0.00% | €7.14 | €7.24 | €6.99 | 165.94K |
| 2026-07-31 | €7.05 | -1.05% | €7.14 | €7.25 | €7.02 | 176.92K |
| 2026-07-30 | €7.13 | +2.96% | €6.90 | €7.17 | €6.89 | 177.01K |
| 2026-07-29 | €6.92 | +1.99% | €6.76 | €6.98 | €6.66 | 139.37K |
| 2026-07-28 | €6.78 | +0.07% | €6.82 | €6.90 | €6.65 | 140.52K |
| 2026-07-27 | €6.78 | +2.19% | €6.68 | €7.05 | €6.68 | 286.18K |
| 2026-07-24 | €6.64 | -8.61% | €7.20 | €7.32 | €6.55 | 653.03K |
| 2026-07-23 | €7.26 | -1.89% | €7.40 | €7.63 | €7.18 | 203.83K |
| 2026-07-22 | €7.40 | -3.08% | €7.60 | €7.76 | €7.40 | 137.24K |
| 2026-07-21 | €7.64 | -1.48% | €7.78 | €7.78 | €7.53 | 93.54K |
| 2026-07-20 | €7.75 | -1.15% | €7.82 | €7.99 | €7.75 | 81.93K |
| 2026-07-17 | €7.84 | +0.19% | €7.77 | €7.85 | €7.72 | 68.60K |
| 2026-07-16 | €7.82 | -0.13% | €7.79 | €7.86 | €7.74 | 48.04K |
| 2026-07-15 | €7.84 | +2.28% | €7.64 | €7.87 | €7.53 | 115.62K |
| 2026-07-14 | €7.66 | +1.59% | €7.49 | €7.73 | €7.44 | 116.41K |
| 2026-07-13 | €7.54 | -0.46% | €7.55 | €7.68 | €7.51 | 105.02K |
| 2026-07-10 | €7.57 | 0.00% | €7.61 | €7.74 | €7.57 | 119.72K |
| 2026-07-09 | €7.57 | +0.13% | €7.64 | €7.68 | €7.43 | 164.94K |
| 2026-07-08 | €7.57 | -4.90% | €7.93 | €7.95 | €7.57 | 174.15K |
| 2026-07-07 | €7.95 | -2.15% | €8.19 | €8.24 | €7.93 | 102.42K |
| 2026-07-06 | €8.13 | +1.12% | €8.08 | €8.19 | €8.05 | 104.52K |
| 2026-07-03 | €8.04 | +1.07% | €8.04 | €8.25 | €8.04 | 160.67K |
| 2026-07-02 | €7.95 | +1.66% | €7.80 | €7.98 | €7.65 | 110.68K |
| 2026-07-01 | €7.82 | -0.25% | €7.84 | €7.85 | €7.53 | 180.01K |
| 2026-06-30 | €7.84 | -1.63% | €8.00 | €8.04 | €7.82 | 112.07K |
| 2026-06-29 | €7.97 | -3.51% | €8.30 | €8.30 | €7.97 | 124.83K |
| 2026-06-26 | €8.27 | +3.31% | €7.97 | €8.28 | €7.93 | 138.27K |
| 2026-06-25 | €8.00 | +0.38% | €7.97 | €8.14 | €7.91 | 165.27K |
| 2026-06-24 | €7.97 | +1.08% | €7.92 | €7.99 | €7.72 | 130.00K |
| 2026-06-23 | €7.89 | +2.67% | €7.62 | €7.93 | €7.59 | 161.13K |
| 2026-06-22 | €7.68 | -2.97% | €7.95 | €7.96 | €7.61 | 129.11K |
| 2026-06-19 | €7.91 | +0.57% | €7.89 | €7.94 | €7.79 | 132.18K |
| 2026-06-18 | €7.87 | +0.90% | €7.84 | €7.95 | €7.65 | 268.59K |
| 2026-06-17 | €7.80 | +0.71% | €7.75 | €7.84 | €7.66 | 128.10K |
| 2026-06-16 | €7.74 | -1.84% | €7.89 | €7.95 | €7.66 | 136.39K |
| 2026-06-15 | €7.89 | +0.77% | €8.10 | €8.17 | €7.87 | 161.52K |
| 2026-06-12 | €7.83 | +1.82% | €7.82 | €8.08 | €7.82 | 152.22K |
| 2026-06-11 | €7.69 | +0.72% | €7.60 | €7.82 | €7.55 | 128.61K |
| 2026-06-10 | €7.64 | +0.53% | €7.70 | €7.74 | €7.57 | 135.89K |
| 2026-06-09 | €7.59 | -2.06% | €7.67 | €7.80 | €7.59 | 139.96K |
| 2026-06-08 | €7.76 | +0.91% | €7.61 | €7.85 | €7.60 | 125.81K |
| 2026-06-05 | €7.68 | -2.10% | €7.84 | €7.94 | €7.68 | 118.63K |
| 2026-06-04 | €7.85 | +2.68% | €7.70 | €7.86 | €7.70 | 105.08K |
| 2026-06-03 | €7.64 | -3.90% | €7.98 | €8.01 | €7.64 | 281.80K |
| 2026-06-02 | €7.95 | -1.12% | €8.15 | €8.23 | €7.95 | 110.12K |
| 2026-06-01 | €8.05 | -1.95% | €8.19 | €8.19 | €7.97 | 167.49K |
| 2026-05-29 | €8.20 | +0.80% | €8.16 | €8.33 | €8.16 | 136.23K |
| 2026-05-28 | €8.14 | -0.31% | €8.14 | €8.24 | €8.06 | 152.30K |