Euronext Paris · NXI · stock
Nexity SA (NXI) stock price history
Every Euronext Paris trading session of Nexity SA from Oct 22, 2004 to Sep 28, 2026: 5,616 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
NXI adjusted close, 2004 to 2026
- €38.51
- All time high, 2018
- €11.14
- 52 week high, €4.97 low
- 5,616
- Daily sessions since 2004
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.
NXI key facts
- Nexity SA (NXI) closed at €4.97 on Sep 28, 2026 on Euronext Paris.
- NXI's all time high close is €38.51, set on Jun 22, 2018; its all time low close is €1.76 on Oct 27, 2008.
- NXI's 52 week range is €4.97 to €11.14.
- NXI returned -54.9% over the year to Sep 28, 2026 and -85.4% over five years.
- Over ten years NXI returned -84%, -16.7% a year compounded.
- NXI's deepest drawdown was -91.6% from Jun 1, 2007 to Oct 27, 2008.
- DataCedar holds 5,616 daily sessions of NXI history from Oct 22, 2004 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
NXI price chart, 2004 to 2026
NXI returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -26.3% |
| 3 months | -39.8% |
| 6 months | -35.6% |
| Year to date | -44.6% |
| 1 year | -54.9% |
| 3 years | -63.7% |
| 5 years | -85.4% |
| 10 years | -83.9% |
| Since Oct 22, 2004 | +1.8% |
| Compound annual growth, 21.9 years | +0.1% |
NXI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €38.51 on Jun 22, 2018
- All time low close
- €1.76 on Oct 27, 2008
- 52 week high
- €11.14 on Oct 2, 2025
- 52 week low
- €4.97 on Sep 28, 2026
- Deepest drawdown
- -91.6% from Jun 1, 2007 to Oct 27, 2008, recovered Jan 26, 2015
- Best single session
- +18.4% on Jan 26, 2026
- Worst single session
- -20.2% on Feb 29, 2024
- Volatility, 1 year annualised
- 40.2%
- Sessions closing higher, 1 year
- 45%
- Best calendar year
- 2009, +146%
- Worst calendar year
- 2008, -62%
NXI price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2004 starts on Oct 22, 2004; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €8.95 | €10.22 | €4.97 | €4.97 | -44.6% | 36M | 189 |
| 2025 | €13.10 | €14.05 | €7.47 | €8.98 | -31.0% | 41.9M | 255 |
| 2024 | €16.90 | €17.19 | €8.34 | €13.00 | -22.8% | 52.6M | 256 |
| 2023 | €23.63 | €25.64 | €11.33 | €16.85 | -28.0% | 38.1M | 255 |
| 2022 | €34.17 | €34.70 | €15.09 | €23.41 | -31.2% | 33M | 257 |
| 2021 | €28.34 | €37.30 | €27.76 | €34.04 | +21.9% | 21M | 258 |
| 2020 | €32.85 | €33.80 | €17.05 | €27.91 | -14.8% | 34.6M | 257 |
| 2019 | €26.96 | €34.94 | €25.96 | €32.76 | +21.0% | 21.5M | 256 |
| 2018 | €33.80 | €38.89 | €26.14 | €27.07 | -19.8% | 25.6M | 255 |
| 2017 | €29.11 | €36.09 | €28.26 | €33.74 | +16.8% | 25.6M | 255 |
| 2016 | €25.53 | €31.78 | €23.16 | €28.90 | +14.3% | 28.1M | 257 |
| 2015 | €18.53 | €26.66 | €18.13 | €25.28 | +36.4% | 27.3M | 255 |
| 2014 | €15.23 | €20.07 | €14.67 | €18.53 | +22.1% | 18M | 256 |
| 2013 | €13.29 | €16.64 | €11.46 | €15.18 | +14.5% | 13.5M | 255 |
| 2012 | €8.15 | €13.51 | €7.74 | €13.26 | +62.5% | 15.3M | 254 |
| 2011 | €12.74 | €14.03 | €7.19 | €8.16 | -36.2% | 25.8M | 257 |
| 2010 | €9.00 | €13.43 | €7.75 | €12.78 | +43.0% | 27.6M | 256 |
| 2009 | €3.69 | €10.42 | €3.08 | €8.93 | +145.6% | 47.6M | 256 |
| 2008 | €9.59 | €9.65 | €1.74 | €3.64 | -61.8% | 80.8M | 256 |
| 2007 | €16.19 | €21.17 | €9.38 | €9.53 | -41.3% | 40.2M | 255 |
| 2006 | €12.37 | €17.51 | €11.15 | €16.24 | +32.2% | 32M | 255 |
| 2005 | €7.31 | €13.14 | €6.67 | €12.28 | +68.2% | 19M | 260 |
| 2004 | €4.96 | €7.47 | €4.86 | €7.30 | n/a | 7.7M | 51 |
NXI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | €4.97 | -24.8% |
| August 2026 | €6.61 | -6.2% |
| July 2026 | €7.05 | -10.1% |
| June 2026 | €7.84 | -4.4% |
| May 2026 | €8.20 | -2.6% |
| April 2026 | €8.42 | +6.1% |
| March 2026 | €7.93 | -16.8% |
| February 2026 | €9.53 | -0.2% |
| January 2026 | €9.55 | +6.4% |
| December 2025 | €8.98 | -3.4% |
| November 2025 | €9.29 | +2.3% |
| October 2025 | €9.08 | -17.7% |
About the NXI data
Daily bars. 5,616 sessions from Oct 22, 2004 to Sep 28, 2026, one row per Euronext Paris trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Euronext Paris trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 22, 2004, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/NXI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Euronext Paris
Browse Euronext Paris
Common questions
NXI share price history
