Nexity SA (NXI)
EU
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.45 | -3.48837209302 | 12.9 | 12.91 | 12.17 | 169325 | 12.50813083 | DE |
| 4 | -0.91 | -6.81137724551 | 13.36 | 14.79 | 12.17 | 209081 | 13.6103983 | DE |
| 12 | 2.485 | 24.9372804817 | 9.965 | 14.79 | 9.05 | 219159 | 12.44164937 | DE |
| 26 | 0.19 | 1.54975530179 | 12.26 | 14.79 | 8.335 | 210778 | 11.13676914 | DE |
| 52 | -1.63 | -11.5767045455 | 14.08 | 17.37 | 8.335 | 204951 | 11.42541756 | DE |
| 156 | -27.25 | -68.6397984887 | 39.7 | 42.14 | 8.335 | 156704 | 18.00129624 | DE |
| 260 | -33.45 | -72.8758169935 | 45.9 | 46.96 | 8.335 | 138517 | 23.07157536 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732210200 | 12.45 | 0.26 | 2.13 | 12.36 | 12.49 | 12.22 | 157882 |
| 1732123800 | 12.19 | -0.6 | -4.69 | 12.84 | 12.91 | 12.17 | 171247 |
| 1732037400 | 12.79 | 0.21 | 1.67 | 12.61 | 12.81 | 12.34 | 147046 |
| 1731951000 | 12.58 | 0.02 | 0.16 | 12.55 | 12.78 | 12.45 | 149710 |
| 1731691800 | 12.56 | -0.54 | -4.12 | 12.9 | 12.91 | 12.43 | 220738 |
| 1731605400 | 13.1 | 0.18 | 1.39 | 13.08 | 13.2 | 12.94 | 115220 |
| 1731519000 | 12.92 | 0 | 0.00 | 12.92 | 12.92 | 12.92 | 0 |
| 1731432600 | 12.92 | -0.61 | -4.51 | 13.32 | 13.39 | 12.9 | 186535 |
| 1731346200 | 13.53 | -0.36 | -2.59 | 13.91 | 13.99 | 13.53 | 108238 |
| 1731087000 | 13.89 | 0 | 0.00 | 14 | 14.17 | 13.81 | 218486 |
| 1731000600 | 13.89 | 0 | 0.00 | 13.9 | 14.05 | 13.62 | 195167 |
| 1730914200 | 13.89 | -0.38 | -2.66 | 14.3 | 14.41 | 13.15 | 288918 |
| 1730827800 | 14.27 | 0.1 | 0.71 | 14.18 | 14.37 | 14.18 | 102913 |
| 1730741400 | 14.17 | -0.16 | -1.12 | 14.27 | 14.4 | 14.15 | 140954 |
| 1730482200 | 14.33 | 0.08 | 0.56 | 14.29 | 14.39 | 14.15 | 110512 |
| 1730395800 | 14.25 | -0.19 | -1.32 | 14.35 | 14.37 | 14.08 | 190831 |
| 1730309400 | 14.44 | -0.16 | -1.10 | 14.57 | 14.79 | 14.4 | 292630 |
| 1730223000 | 14.6 | 0.33 | 2.31 | 14.25 | 14.7 | 14.05 | 256486 |
| 1730136600 | 14.27 | 0.7 | 5.16 | 13.61 | 14.34 | 13.61 | 307038 |
| 1729873800 | 13.57 | 0.6 | 4.63 | 13.36 | 14.6 | 13.36 | 651861 |
| 1729787400 | 12.97 | 0.09 | 0.70 | 12.9 | 13.13 | 12.82 | 174769 |
| 1729701000 | 12.88 | -0.01 | -0.08 | 12.84 | 12.93 | 12.71 | 124712 |
| 1729614600 | 12.89 | -0.07 | -0.54 | 12.75 | 13.06 | 12.62 | 136490 |
| 1729528200 | 12.96 | -0.06 | -0.46 | 12.92 | 13.2 | 12.84 | 132480 |
| 1729269000 | 13.02 | -0.3 | -2.25 | 13.29 | 13.48 | 12.96 | 185678 |
| 1729182600 | 13.32 | 0.24 | 1.83 | 13.12 | 13.58 | 13.04 | 198869 |
| 1729096200 | 13.08 | 0.13 | 1.00 | 12.83 | 13.38 | 12.82 | 190316 |
| 1729009800 | 12.95 | -0.43 | -3.21 | 13.38 | 13.4 | 12.92 | 239284 |
| 1728923400 | 13.38 | 0.54 | 4.21 | 12.94 | 13.38 | 12.63 | 322046 |
| 1728664200 | 12.84 | 0.24 | 1.90 | 12.6 | 12.92 | 12.6 | 145216 |
| 1728577800 | 12.6 | -0.18 | -1.41 | 12.68 | 12.87 | 12.55 | 121132 |
| 1728491400 | 12.78 | 0.15 | 1.19 | 12.66 | 12.93 | 12.61 | 164519 |
| 1728405000 | 12.63 | 0.13 | 1.04 | 12.38 | 12.83 | 12.3 | 244542 |
| 1728318600 | 12.5 | -0.14 | -1.11 | 12.51 | 12.71 | 12.32 | 183782 |
| 1728059400 | 12.64 | 0.24 | 1.94 | 12.38 | 12.91 | 12.3 | 268287 |
| 1727973000 | 12.4 | -0.34 | -2.67 | 12.75 | 12.88 | 12.4 | 267272 |
| 1727886600 | 12.74 | 0.46 | 3.75 | 12.43 | 12.76 | 12.21 | 531088 |
| 1727800200 | 12.28 | 0.5 | 4.24 | 11.75 | 12.3 | 11.36 | 338207 |
| 1727713800 | 11.78 | -0.63 | -5.08 | 12.2 | 12.36 | 11.77 | 221579 |
| 1727454600 | 12.41 | 0.17 | 1.39 | 12.24 | 12.5 | 12.12 | 198895 |
| 1727368200 | 12.24 | 0.27 | 2.26 | 12.1 | 12.46 | 12.1 | 282969 |
| 1727281800 | 11.97 | 0.06 | 0.50 | 11.78 | 12.07 | 11.69 | 108904 |
| 1727195400 | 11.91 | -0.06 | -0.50 | 12.16 | 12.19 | 11.84 | 188108 |
| 1727109000 | 11.97 | 0.11 | 0.93 | 11.83 | 12.04 | 11.79 | 147365 |
| 1726849800 | 11.86 | 0.04 | 0.34 | 11.89 | 12.26 | 11.82 | 385419 |
| 1726763400 | 11.82 | 0.11 | 0.94 | 11.97 | 11.98 | 11.64 | 289187 |
| 1726677000 | 11.71 | 0.11 | 0.95 | 11.59 | 11.78 | 11.36 | 147927 |
| 1726590600 | 11.6 | -0.14 | -1.19 | 11.78 | 11.91 | 11.36 | 260944 |
| 1726504200 | 11.74 | 0.14 | 1.21 | 11.59 | 11.86 | 11.27 | 276852 |
| 1726245000 | 11.6 | 0.41 | 3.66 | 11.23 | 11.66 | 11.07 | 275779 |
| 1726158600 | 11.19 | 0.5 | 4.68 | 10.88 | 11.61 | 10.72 | 446316 |
| 1726072200 | 10.69 | -0.02 | -0.19 | 10.74 | 10.95 | 10.5 | 181841 |
| 1725985800 | 10.71 | 0.61 | 6.04 | 10.1 | 10.93 | 10.1 | 463018 |
| 1725899400 | 10.1 | 0.25 | 2.54 | 9.83 | 10.12 | 9.83 | 145587 |
| 1725640200 | 9.85 | -0.11 | -1.10 | 9.955 | 10.02 | 9.725 | 117755 |
| 1725553800 | 9.96 | 0.54 | 5.73 | 9.4 | 10.27 | 9.38 | 254296 |
| 1725467400 | 9.42 | 0.09 | 0.96 | 9.135 | 9.45 | 9.05 | 102404 |
| 1725381000 | 9.33 | -0.28 | -2.86 | 9.605 | 9.61 | 9.26 | 202170 |
| 1725294600 | 9.605 | -0.07 | -0.67 | 9.715 | 9.83 | 9.56 | 98705 |
| 1725035400 | 9.67 | -0.28 | -2.81 | 9.965 | 10.07 | 9.67 | 203217 |
| 1724949000 | 9.95 | -0.1 | -1.00 | 10 | 10.14 | 9.93 | 109083 |
| 1724862600 | 10.05 | 0.05 | 0.50 | 10.02 | 10.13 | 9.93 | 54968 |
| 1724776200 | 10 | -0.15 | -1.48 | 10.15 | 10.3 | 9.92 | 130889 |
| 1724689800 | 10.15 | -0.05 | -0.49 | 10.24 | 10.24 | 10.07 | 59796 |
| 1724430600 | 10.2 | 0.17 | 1.69 | 10.07 | 10.22 | 9.985 | 121501 |
| 1724344200 | 10.03 | 0.19 | 1.93 | 9.85 | 10.05 | 9.815 | 82187 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
