Nu Holdings Ltd. (BIT:1NUH)
Italy · Delayed Price · Currency is EUR 13.74
+0.27 (2.02%)
At close: Sep 19, 2025
Nu Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2025 | 11.08 | 11.08 | 10.82 | 10.87 | 10.87 | -0.44% | 887 |
| Jul 30, 2025 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 0.33% | - |
| Jul 29, 2025 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | -0.15% | - |
| Jul 28, 2025 | 10.98 | 10.98 | 10.93 | 10.89 | 10.89 | 0.07% | 320 |
| Jul 25, 2025 | 10.98 | 10.98 | 10.98 | 10.89 | 10.89 | -0.29% | 60 |
| Jul 24, 2025 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | -0.96% | - |
| Jul 23, 2025 | 11.04 | 11.04 | 11.04 | 11.02 | 11.02 | 0.36% | 5 |
| Jul 22, 2025 | 11.04 | 11.04 | 11.04 | 10.98 | 10.98 | -1.24% | 750 |
| Jul 21, 2025 | 11.31 | 11.31 | 11.29 | 11.12 | 11.12 | -4.97% | 10 |
| Jul 18, 2025 | 12.11 | 12.11 | 11.87 | 11.70 | 11.70 | -3.11% | 863 |
| Jul 17, 2025 | 12.03 | 12.03 | 12.03 | 12.08 | 12.08 | 4.48% | 36 |
| Jul 16, 2025 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | 0.78% | - |
| Jul 15, 2025 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 3.56% | - |
| Jul 14, 2025 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | -0.38% | - |
| Jul 11, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 1.31% | - |