Nexi S.p.A. (BIT:NEXI)
Italy · Delayed Price · Currency is EUR 5.08
+0.07 (1.40%)
Aug 1, 2025, 5:35 PM CET
Nexi S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 5.18 | 5.18 | 4.97 | 5.01 | 5.01 | -3.28% | 9,877,323 |
| Jul 30, 2025 | 5.22 | 5.25 | 5.14 | 5.18 | 5.18 | -1.33% | 7,277,881 |
| Jul 29, 2025 | 5.32 | 5.41 | 5.23 | 5.25 | 5.25 | -1.32% | 5,649,626 |
| Jul 28, 2025 | 5.40 | 5.46 | 5.28 | 5.32 | 5.32 | -0.56% | 4,847,429 |
| Jul 25, 2025 | 5.15 | 5.37 | 5.14 | 5.35 | 5.35 | 3.28% | 8,770,704 |
| Jul 24, 2025 | 5.28 | 5.28 | 5.17 | 5.18 | 5.18 | -0.96% | 3,297,392 |
| Jul 23, 2025 | 5.18 | 5.28 | 5.15 | 5.23 | 5.23 | 1.95% | 6,475,355 |
| Jul 22, 2025 | 5.12 | 5.15 | 5.09 | 5.13 | 5.13 | 0.20% | 3,383,416 |
| Jul 21, 2025 | 5.17 | 5.18 | 5.10 | 5.12 | 5.12 | -0.58% | 3,055,723 |
| Jul 18, 2025 | 5.13 | 5.17 | 5.12 | 5.15 | 5.15 | 0.59% | 2,924,626 |
| Jul 17, 2025 | 5.16 | 5.17 | 5.09 | 5.12 | 5.12 | - | 3,561,381 |
| Jul 16, 2025 | 5.10 | 5.19 | 5.07 | 5.12 | 5.12 | 0.39% | 5,156,657 |
| Jul 15, 2025 | 5.10 | 5.17 | 5.08 | 5.10 | 5.10 | 0.79% | 4,228,122 |
| Jul 14, 2025 | 5.05 | 5.09 | 5.02 | 5.06 | 5.06 | -1.36% | 4,821,565 |
| Jul 11, 2025 | 5.17 | 5.20 | 5.11 | 5.13 | 5.13 | -1.54% | 3,533,831 |
| Jul 10, 2025 | 5.27 | 5.31 | 5.17 | 5.21 | 5.21 | -0.76% | 4,748,014 |
| Jul 9, 2025 | 5.20 | 5.27 | 5.19 | 5.25 | 5.25 | 1.16% | 4,500,880 |
| Jul 8, 2025 | 5.14 | 5.19 | 5.13 | 5.19 | 5.19 | 1.76% | 4,361,521 |
| Jul 7, 2025 | 5.08 | 5.14 | 5.08 | 5.10 | 5.10 | 0.20% | 2,758,553 |
| Jul 4, 2025 | 5.10 | 5.11 | 5.06 | 5.09 | 5.09 | -0.20% | 2,998,074 |
| Jul 3, 2025 | 5.18 | 5.19 | 5.09 | 5.10 | 5.10 | -0.97% | 4,420,359 |
| Jul 2, 2025 | 5.12 | 5.20 | 5.10 | 5.15 | 5.15 | 1.58% | 6,201,440 |
| Jul 1, 2025 | 5.07 | 5.09 | 5.02 | 5.07 | 5.07 | - | 4,554,565 |
| Jun 30, 2025 | 5.14 | 5.16 | 5.07 | 5.07 | 5.07 | -0.98% | 4,439,822 |
| Jun 27, 2025 | 5.13 | 5.15 | 5.09 | 5.12 | 5.12 | 0.39% | 3,397,070 |
| Jun 26, 2025 | 4.94 | 5.12 | 4.94 | 5.10 | 5.10 | 3.24% | 8,170,966 |
| Jun 25, 2025 | 4.99 | 5.00 | 4.85 | 4.94 | 4.94 | -0.40% | 10,488,445 |
| Jun 24, 2025 | 4.92 | 4.97 | 4.89 | 4.96 | 4.96 | 3.12% | 8,349,525 |
| Jun 23, 2025 | 4.79 | 4.88 | 4.78 | 4.81 | 4.81 | -0.82% | 5,408,454 |
| Jun 20, 2025 | 4.80 | 4.91 | 4.80 | 4.85 | 4.85 | 1.04% | 25,337,412 |
| Jun 19, 2025 | 4.89 | 4.92 | 4.80 | 4.80 | 4.80 | -3.23% | 7,504,860 |
| Jun 18, 2025 | 4.90 | 4.97 | 4.90 | 4.96 | 4.96 | 0.81% | 5,965,545 |
| Jun 17, 2025 | 4.90 | 5.01 | 4.90 | 4.92 | 4.92 | -0.20% | 6,521,810 |
| Jun 16, 2025 | 4.80 | 4.94 | 4.80 | 4.93 | 4.93 | 1.86% | 8,130,237 |
| Jun 13, 2025 | 4.97 | 5.01 | 4.79 | 4.84 | 4.84 | -4.91% | 14,715,406 |
| Jun 12, 2025 | 5.09 | 5.13 | 5.03 | 5.09 | 5.09 | -0.59% | 6,674,055 |
| Jun 11, 2025 | 5.22 | 5.23 | 5.12 | 5.12 | 5.12 | -2.48% | 9,659,529 |
| Jun 10, 2025 | 5.25 | 5.28 | 5.23 | 5.25 | 5.25 | 0.19% | 4,052,771 |
| Jun 9, 2025 | 5.26 | 5.30 | 5.23 | 5.24 | 5.24 | -0.95% | 4,257,340 |
| Jun 6, 2025 | 5.26 | 5.36 | 5.26 | 5.29 | 5.29 | 0.19% | 4,048,482 |
| Jun 5, 2025 | 5.29 | 5.35 | 5.22 | 5.28 | 5.28 | -0.19% | 6,039,516 |
| Jun 4, 2025 | 5.32 | 5.36 | 5.28 | 5.29 | 5.29 | -0.19% | 5,001,176 |
| Jun 3, 2025 | 5.26 | 5.31 | 5.20 | 5.30 | 5.30 | 0.95% | 4,460,496 |
| Jun 2, 2025 | 5.22 | 5.28 | 5.18 | 5.25 | 5.25 | -0.94% | 5,891,420 |
| May 30, 2025 | 5.30 | 5.39 | 5.28 | 5.30 | 5.30 | 0.19% | 7,169,457 |
| May 29, 2025 | 5.32 | 5.41 | 5.29 | 5.29 | 5.29 | - | 4,721,502 |
| May 28, 2025 | 5.35 | 5.39 | 5.28 | 5.29 | 5.29 | -1.67% | 4,334,751 |
| May 27, 2025 | 5.23 | 5.38 | 5.22 | 5.38 | 5.38 | 2.48% | 6,658,535 |
| May 26, 2025 | 5.23 | 5.30 | 5.21 | 5.25 | 5.25 | 2.14% | 4,426,114 |
| May 23, 2025 | 5.29 | 5.37 | 5.12 | 5.14 | 5.14 | -2.84% | 9,211,685 |