Nu Holdings Ltd. (BIT:1NUH)
Italy · Delayed Price · Currency is EUR 13.47
+0.53 (4.11%)
Last updated: Oct 9, 2025, 4:12 PM CET
Nu Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | -3.83% | - |
| Oct 9, 2025 | 13.22 | 13.22 | 13.22 | 13.47 | 13.47 | 1.89% | 16 |
| Oct 8, 2025 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 1.37% | - |
| Oct 7, 2025 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | 0.31% | - |
| Oct 6, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.49% | - |
| Oct 3, 2025 | 13.02 | 13.02 | 13.02 | 12.93 | 12.93 | 0.98% | 86 |
| Oct 2, 2025 | 13.05 | 13.05 | 12.93 | 12.81 | 12.81 | -1.54% | 309 |
| Oct 1, 2025 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | -2.71% | - |
| Sep 30, 2025 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | -2.39% | - |
| Sep 29, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 2.44% | - |
| Sep 26, 2025 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | -2.96% | - |
| Sep 25, 2025 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | 0.28% | - |
| Sep 24, 2025 | 13.83 | 13.83 | 13.73 | 13.74 | 13.74 | -2.02% | 30 |
| Sep 23, 2025 | 13.83 | 13.92 | 13.74 | 14.03 | 14.03 | 2.97% | 1,734 |
| Sep 22, 2025 | 13.74 | 13.82 | 13.70 | 13.62 | 13.62 | -0.84% | 1,850 |
| Sep 19, 2025 | 13.62 | 13.66 | 13.62 | 13.74 | 13.74 | 2.00% | 1,812 |
| Sep 18, 2025 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | 0.09% | - |
| Sep 17, 2025 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | 1.63% | - |
| Sep 16, 2025 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | -1.68% | - |
| Sep 15, 2025 | 13.42 | 13.42 | 13.41 | 13.47 | 13.47 | 0.48% | 733 |
| Sep 12, 2025 | 13.45 | 13.45 | 13.45 | 13.40 | 13.40 | 0.36% | 150 |
| Sep 11, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 0.89% | - |
| Sep 10, 2025 | 13.24 | 13.27 | 13.24 | 13.24 | 13.24 | 0.65% | 59 |
| Sep 9, 2025 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 3.02% | - |
| Sep 8, 2025 | 12.57 | 12.57 | 12.57 | 12.76 | 12.76 | 2.51% | 95 |
| Sep 5, 2025 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | -1.49% | - |
| Sep 4, 2025 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | -0.92% | - |
| Sep 3, 2025 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | 0.85% | - |
| Sep 2, 2025 | 12.46 | 12.66 | 12.46 | 12.65 | 12.65 | 0.36% | 69 |
| Sep 1, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | - |
| Aug 29, 2025 | 12.58 | 12.61 | 12.58 | 12.60 | 12.60 | -1.94% | 72 |
| Aug 28, 2025 | 12.87 | 12.88 | 12.87 | 12.85 | 12.85 | 3.18% | 123 |
| Aug 27, 2025 | 12.33 | 12.33 | 12.33 | 12.46 | 12.46 | 1.90% | 800 |
| Aug 26, 2025 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | -0.29% | - |
| Aug 25, 2025 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 3.18% | - |
| Aug 22, 2025 | 11.82 | 11.82 | 11.82 | 11.88 | 11.88 | 0.35% | 5 |
| Aug 21, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 2.07% | - |
| Aug 20, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 1.40% | - |
| Aug 19, 2025 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 2.23% | - |
| Aug 18, 2025 | 11.24 | 11.24 | 11.21 | 11.19 | 11.19 | 7.39% | 150 |
| Aug 14, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | -1.12% | - |
| Aug 13, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 1.13% | - |
| Aug 12, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 0.72% | - |
| Aug 11, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | -1.95% | - |
| Aug 8, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | -1.29% | - |
| Aug 7, 2025 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 1.96% | - |
| Aug 6, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 0.90% | - |
| Aug 5, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 0.48% | - |
| Aug 4, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | -1.95% | - |
| Aug 1, 2025 | 10.63 | 10.63 | 10.63 | 10.55 | 10.55 | -2.93% | 60 |