Nexi S.p.A. (BIT:NEXI)
Italy · Delayed Price · Currency is EUR 4.754
+0.003 (0.06%)
Sep 26, 2025, 5:36 PM CET
Nexi S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 4.75 | 4.80 | 4.72 | 4.75 | 4.75 | - | 3,786,958 |
| Sep 25, 2025 | 4.72 | 4.79 | 4.71 | 4.75 | 4.75 | 0.21% | 4,317,132 |
| Sep 24, 2025 | 4.74 | 4.75 | 4.69 | 4.74 | 4.74 | -0.42% | 4,081,284 |
| Sep 23, 2025 | 4.72 | 4.79 | 4.71 | 4.76 | 4.76 | 1.28% | 4,644,255 |
| Sep 22, 2025 | 4.70 | 4.74 | 4.64 | 4.70 | 4.70 | 0.21% | 3,582,269 |
| Sep 19, 2025 | 4.75 | 4.82 | 4.69 | 4.69 | 4.69 | -1.68% | 16,311,475 |
| Sep 18, 2025 | 4.77 | 4.78 | 4.68 | 4.77 | 4.77 | 0.42% | 6,918,575 |
| Sep 17, 2025 | 4.67 | 4.78 | 4.66 | 4.75 | 4.75 | 1.93% | 10,175,871 |
| Sep 16, 2025 | 4.66 | 4.70 | 4.64 | 4.66 | 4.66 | 0.22% | 6,510,933 |
| Sep 15, 2025 | 4.64 | 4.72 | 4.61 | 4.65 | 4.65 | 0.22% | 9,103,806 |
| Sep 12, 2025 | 4.72 | 4.77 | 4.64 | 4.64 | 4.64 | -0.64% | 12,090,738 |
| Sep 11, 2025 | 4.68 | 4.79 | 4.66 | 4.67 | 4.67 | -1.27% | 17,116,164 |
| Sep 10, 2025 | 5.15 | 5.16 | 4.73 | 4.73 | 4.73 | -9.56% | 33,338,096 |
| Sep 9, 2025 | 5.27 | 5.31 | 5.23 | 5.23 | 5.23 | -0.57% | 3,902,177 |
| Sep 8, 2025 | 5.26 | 5.29 | 5.21 | 5.26 | 5.26 | - | 2,937,022 |
| Sep 5, 2025 | 5.27 | 5.30 | 5.23 | 5.26 | 5.26 | - | 2,389,604 |
| Sep 4, 2025 | 5.26 | 5.28 | 5.21 | 5.26 | 5.26 | 0.38% | 2,410,577 |
| Sep 3, 2025 | 5.32 | 5.34 | 5.21 | 5.24 | 5.24 | -0.95% | 3,658,402 |
| Sep 2, 2025 | 5.41 | 5.43 | 5.26 | 5.29 | 5.29 | -2.04% | 5,140,415 |
| Sep 1, 2025 | 5.44 | 5.48 | 5.39 | 5.40 | 5.40 | -0.37% | 2,204,295 |
| Aug 29, 2025 | 5.40 | 5.45 | 5.38 | 5.42 | 5.42 | -0.37% | 2,972,355 |
| Aug 28, 2025 | 5.48 | 5.56 | 5.41 | 5.44 | 5.44 | -1.09% | 4,322,635 |
| Aug 27, 2025 | 5.55 | 5.59 | 5.49 | 5.50 | 5.50 | -1.08% | 3,624,277 |
| Aug 26, 2025 | 5.61 | 5.62 | 5.55 | 5.56 | 5.56 | -1.42% | 10,603,887 |
| Aug 25, 2025 | 5.60 | 5.71 | 5.60 | 5.64 | 5.64 | 0.89% | 4,924,711 |
| Aug 22, 2025 | 5.51 | 5.64 | 5.51 | 5.59 | 5.59 | 1.27% | 5,331,943 |
| Aug 21, 2025 | 5.53 | 5.59 | 5.46 | 5.52 | 5.52 | -0.36% | 4,189,018 |
| Aug 20, 2025 | 5.57 | 5.59 | 5.53 | 5.54 | 5.54 | -0.54% | 3,585,625 |
| Aug 19, 2025 | 5.46 | 5.58 | 5.46 | 5.57 | 5.57 | 2.39% | 6,838,523 |
| Aug 18, 2025 | 5.40 | 5.56 | 5.39 | 5.44 | 5.44 | 1.30% | 6,803,605 |
| Aug 14, 2025 | 5.34 | 5.42 | 5.32 | 5.37 | 5.37 | - | 4,229,152 |
| Aug 13, 2025 | 5.34 | 5.37 | 5.32 | 5.37 | 5.37 | 0.94% | 2,541,728 |
| Aug 12, 2025 | 5.33 | 5.35 | 5.27 | 5.32 | 5.32 | -0.19% | 3,095,250 |
| Aug 11, 2025 | 5.41 | 5.45 | 5.31 | 5.33 | 5.33 | -1.11% | 3,906,084 |
| Aug 8, 2025 | 5.47 | 5.51 | 5.37 | 5.39 | 5.39 | -1.46% | 5,802,252 |
| Aug 7, 2025 | 5.36 | 5.50 | 5.35 | 5.47 | 5.47 | 2.63% | 10,829,676 |
| Aug 6, 2025 | 5.25 | 5.35 | 5.22 | 5.33 | 5.33 | 1.72% | 8,205,028 |
| Aug 5, 2025 | 5.14 | 5.25 | 5.13 | 5.24 | 5.24 | 2.34% | 5,992,814 |
| Aug 4, 2025 | 5.10 | 5.12 | 5.06 | 5.12 | 5.12 | 0.79% | 5,296,277 |
| Aug 1, 2025 | 4.99 | 5.08 | 4.96 | 5.08 | 5.08 | 1.40% | 7,584,818 |
| 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 |