Nexi S.p.A. (BIT:NEXI)
Italy · Delayed Price · Currency is EUR 3.332
-0.145 (-4.17%)
At close: Feb 11, 2026
Nexi S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 3.43 | 3.43 | 3.33 | 3.33 | 3.33 | -4.17% | 20,105,640 |
| Feb 10, 2026 | 3.44 | 3.49 | 3.38 | 3.48 | 3.48 | 0.43% | 26,540,410 |
| Feb 9, 2026 | 3.45 | 3.49 | 3.44 | 3.46 | 3.46 | -0.29% | 9,152,697 |
| Feb 6, 2026 | 3.47 | 3.48 | 3.38 | 3.47 | 3.47 | -0.49% | 15,437,601 |
| Feb 5, 2026 | 3.50 | 3.52 | 3.44 | 3.49 | 3.49 | -0.23% | 11,143,459 |
| Feb 4, 2026 | 3.40 | 3.54 | 3.40 | 3.50 | 3.50 | 2.55% | 19,598,760 |
| Feb 3, 2026 | 3.58 | 3.59 | 3.34 | 3.41 | 3.41 | -4.91% | 27,968,400 |
| Feb 2, 2026 | 3.60 | 3.60 | 3.57 | 3.59 | 3.59 | -0.53% | 9,289,487 |
| Jan 30, 2026 | 3.62 | 3.64 | 3.60 | 3.61 | 3.61 | 0.08% | 7,203,976 |
| Jan 29, 2026 | 3.69 | 3.70 | 3.60 | 3.60 | 3.60 | -1.48% | 9,133,358 |
| Jan 28, 2026 | 3.61 | 3.73 | 3.61 | 3.66 | 3.66 | 0.91% | 8,099,851 |
| Jan 27, 2026 | 3.71 | 3.71 | 3.60 | 3.62 | 3.62 | -2.37% | 15,381,070 |
| Jan 26, 2026 | 3.73 | 3.74 | 3.69 | 3.71 | 3.71 | -0.03% | 8,885,178 |
| Jan 23, 2026 | 3.83 | 3.86 | 3.71 | 3.71 | 3.71 | -4.21% | 15,857,190 |
| Jan 22, 2026 | 3.78 | 3.89 | 3.75 | 3.88 | 3.88 | 3.86% | 19,902,290 |
| Jan 21, 2026 | 3.67 | 3.75 | 3.66 | 3.73 | 3.73 | 1.80% | 11,888,170 |
| Jan 20, 2026 | 3.64 | 3.72 | 3.61 | 3.67 | 3.67 | 0.94% | 15,244,410 |
| Jan 19, 2026 | 3.70 | 3.71 | 3.62 | 3.63 | 3.63 | -2.34% | 14,049,870 |
| Jan 16, 2026 | 3.79 | 3.79 | 3.71 | 3.72 | 3.72 | -1.69% | 12,899,560 |
| Jan 15, 2026 | 3.83 | 3.85 | 3.76 | 3.78 | 3.78 | -0.92% | 15,264,000 |
| Jan 14, 2026 | 3.84 | 3.87 | 3.80 | 3.82 | 3.82 | -0.83% | 13,520,860 |
| Jan 13, 2026 | 3.90 | 3.94 | 3.79 | 3.85 | 3.85 | -1.81% | 19,058,761 |
| Jan 12, 2026 | 4.00 | 4.00 | 3.91 | 3.92 | 3.92 | -1.85% | 10,646,150 |
| Jan 9, 2026 | 4.00 | 4.04 | 3.98 | 3.99 | 3.99 | -0.60% | 8,639,123 |
| Jan 8, 2026 | 4.06 | 4.07 | 3.99 | 4.02 | 4.02 | -0.79% | 9,500,363 |
| Jan 7, 2026 | 4.16 | 4.16 | 4.05 | 4.05 | 4.05 | -2.41% | 8,313,744 |
| Jan 6, 2026 | 4.16 | 4.19 | 4.08 | 4.15 | 4.15 | 0.07% | 6,549,546 |
| Jan 5, 2026 | 4.18 | 4.18 | 4.07 | 4.15 | 4.15 | -0.07% | 9,100,854 |
| Jan 2, 2026 | 4.22 | 4.24 | 4.13 | 4.15 | 4.15 | -1.68% | 7,128,679 |
| Dec 30, 2025 | 4.20 | 4.23 | 4.17 | 4.22 | 4.22 | 0.74% | 5,845,689 |
| Dec 29, 2025 | 4.13 | 4.25 | 4.13 | 4.19 | 4.19 | 1.72% | 8,569,879 |
| Dec 23, 2025 | 4.12 | 4.18 | 4.10 | 4.12 | 4.12 | 0.29% | 6,224,970 |
| Dec 22, 2025 | 4.05 | 4.12 | 4.03 | 4.11 | 4.11 | 1.91% | 7,416,701 |
| Dec 19, 2025 | 4.01 | 4.04 | 4.00 | 4.03 | 4.03 | -0.02% | 18,100,990 |
| Dec 18, 2025 | 3.99 | 4.05 | 3.98 | 4.03 | 4.03 | 0.52% | 7,065,257 |
| Dec 17, 2025 | 3.99 | 4.02 | 3.97 | 4.01 | 4.01 | 0.10% | 6,137,493 |
| Dec 16, 2025 | 4.05 | 4.08 | 4.00 | 4.01 | 4.01 | -1.09% | 7,023,400 |
| Dec 15, 2025 | 4.04 | 4.07 | 4.01 | 4.05 | 4.05 | - | 6,469,484 |
| Dec 12, 2025 | 4.10 | 4.12 | 4.05 | 4.05 | 4.05 | -0.47% | 6,281,265 |
| Dec 11, 2025 | 4.02 | 4.08 | 3.98 | 4.07 | 4.07 | 1.29% | 7,487,130 |
| Dec 10, 2025 | 4.03 | 4.04 | 3.98 | 4.02 | 4.02 | -0.47% | 5,164,031 |
| Dec 9, 2025 | 3.97 | 4.06 | 3.97 | 4.04 | 4.04 | 1.71% | 6,757,517 |
| Dec 8, 2025 | 4.00 | 4.02 | 3.95 | 3.97 | 3.97 | -0.63% | 6,559,756 |
| Dec 5, 2025 | 3.94 | 4.01 | 3.93 | 3.99 | 3.99 | 1.40% | 6,834,497 |
| Dec 4, 2025 | 3.97 | 4.00 | 3.90 | 3.94 | 3.94 | -0.15% | 5,506,097 |
| Dec 3, 2025 | 3.96 | 4.00 | 3.92 | 3.94 | 3.94 | 0.03% | 6,745,918 |
| Dec 2, 2025 | 4.02 | 4.04 | 3.94 | 3.94 | 3.94 | -1.00% | 6,954,294 |
| Dec 1, 2025 | 4.02 | 4.02 | 3.94 | 3.98 | 3.98 | -0.90% | 5,161,625 |
| Nov 28, 2025 | 3.97 | 4.02 | 3.96 | 4.02 | 4.02 | 1.18% | 5,745,809 |
| Nov 27, 2025 | 3.93 | 4.00 | 3.92 | 3.97 | 3.97 | 0.56% | 4,465,021 |