Nu Holdings Ltd. (BIT:1NUH)
Italy · Delayed Price · Currency is EUR 13.80
-0.45 (-3.14%)
Last updated: Jan 20, 2026, 10:08 AM CET
Nu Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 14.58 | 14.86 | 14.58 | 14.77 | 14.77 | 0.49% | 3,307 |
| Jan 20, 2026 | 13.80 | 14.64 | 13.80 | 14.70 | 14.70 | 2.34% | 9,455 |
| Jan 19, 2026 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | 0.81% | - |
| Jan 16, 2026 | 14.36 | 14.36 | 14.09 | 14.25 | 14.25 | -0.93% | 1,201 |
| Jan 15, 2026 | 14.56 | 14.61 | 14.27 | 14.38 | 14.38 | 1.27% | 3,211 |
| Jan 14, 2026 | 14.18 | 14.19 | 14.16 | 14.20 | 14.20 | 0.32% | 1,498 |
| Jan 13, 2026 | 14.64 | 14.64 | 14.15 | 14.16 | 14.16 | -3.33% | 4,236 |
| Jan 12, 2026 | 14.90 | 14.98 | 14.70 | 14.64 | 14.64 | -3.48% | 3,686 |
| Jan 9, 2026 | 14.99 | 15.41 | 14.99 | 15.17 | 15.17 | 1.00% | 1,822 |
| Jan 8, 2026 | 15.07 | 15.07 | 15.07 | 15.02 | 15.02 | -0.69% | 500 |
| Jan 7, 2026 | 15.38 | 15.38 | 14.98 | 15.13 | 15.13 | -3.15% | 2,645 |
| Jan 6, 2026 | 15.47 | 15.68 | 15.37 | 15.62 | 15.62 | 2.70% | 3,778 |
| Jan 5, 2026 | 14.63 | 15.19 | 14.63 | 15.21 | 15.21 | 5.79% | 5,797 |
| Jan 2, 2026 | 14.54 | 14.54 | 14.20 | 14.38 | 14.38 | -0.64% | 4,429 |
| Dec 30, 2025 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | 2.57% | - |
| Dec 29, 2025 | 14.11 | 14.19 | 14.11 | 14.11 | 14.11 | -0.23% | 1,280 |
| Dec 23, 2025 | 14.17 | 14.22 | 14.12 | 14.14 | 14.14 | 0.78% | 1,874 |
| Dec 22, 2025 | 13.95 | 14.03 | 13.95 | 14.03 | 14.03 | 0.33% | 3,176 |
| Dec 19, 2025 | 13.95 | 14.00 | 13.95 | 13.98 | 13.98 | 1.75% | 921 |
| Dec 18, 2025 | 13.61 | 13.87 | 13.61 | 13.74 | 13.74 | 2.63% | 1,011 |
| Dec 17, 2025 | 13.60 | 13.74 | 13.38 | 13.39 | 13.39 | -3.95% | 4,582 |
| Dec 16, 2025 | 14.00 | 14.00 | 13.93 | 13.94 | 13.94 | -3.61% | 2,802 |
| Dec 15, 2025 | 14.32 | 14.43 | 14.27 | 14.46 | 14.46 | 1.76% | 1,627 |
| Dec 12, 2025 | 14.43 | 14.43 | 14.27 | 14.21 | 14.21 | -1.36% | 1,497 |
| Dec 11, 2025 | 14.47 | 14.47 | 14.47 | 14.41 | 14.41 | 0.85% | 575 |
| Dec 10, 2025 | 14.38 | 14.38 | 14.21 | 14.29 | 14.29 | 0.27% | 681 |
| Dec 9, 2025 | 14.12 | 14.28 | 14.07 | 14.25 | 14.25 | -0.60% | 5,035 |
| Dec 8, 2025 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | -3.23% | - |
| Dec 5, 2025 | 15.12 | 15.12 | 14.93 | 14.81 | 14.81 | -2.39% | 520 |
| Dec 4, 2025 | 14.95 | 15.22 | 14.95 | 15.17 | 15.17 | 1.27% | 4,653 |
| Dec 3, 2025 | 15.15 | 15.15 | 15.15 | 14.98 | 14.98 | -1.07% | 200 |
| Dec 2, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 0.85% | - |
| Dec 1, 2025 | 14.89 | 15.02 | 14.80 | 15.02 | 15.02 | -0.41% | 2,331 |
| Nov 28, 2025 | 15.11 | 15.11 | 15.04 | 15.08 | 15.08 | 0.94% | 1,900 |
| Nov 27, 2025 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 0.12% | - |
| Nov 26, 2025 | 14.56 | 14.85 | 14.56 | 14.92 | 14.92 | 6.24% | 1,200 |
| Nov 25, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 2.11% | - |
| Nov 24, 2025 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | 2.11% | - |
| Nov 21, 2025 | 13.17 | 13.41 | 13.13 | 13.47 | 13.47 | -2.06% | 2,613 |
| Nov 20, 2025 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | 1.73% | - |
| Nov 19, 2025 | 12.57 | 12.57 | 12.57 | 13.52 | 13.52 | 0.94% | 200 |
| Nov 18, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -0.81% | - |
| Nov 17, 2025 | 13.64 | 13.64 | 13.64 | 13.51 | 13.51 | -2.95% | 974 |
| Nov 14, 2025 | 13.79 | 13.90 | 13.19 | 13.92 | 13.92 | 2.16% | 9,238 |
| Nov 13, 2025 | 13.80 | 13.80 | 13.80 | 13.62 | 13.62 | -2.32% | 200 |
| Nov 12, 2025 | 14.43 | 14.43 | 14.04 | 13.95 | 13.95 | -1.93% | 1,566 |
| Nov 11, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 2.75% | - |
| Nov 10, 2025 | 13.98 | 14.00 | 13.92 | 13.84 | 13.84 | 2.99% | 1,675 |
| Nov 7, 2025 | 13.63 | 13.63 | 13.63 | 13.44 | 13.44 | -2.85% | 623 |
| Nov 6, 2025 | 14.11 | 14.11 | 14.11 | 13.83 | 13.83 | -1.31% | 1,348 |