Nexi S.p.A. (BIT:NEXI)
Italy · Delayed Price · Currency is EUR 3.875
+0.144 (3.86%)
At close: Jan 22, 2026
Nexi S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 3.78 | 3.89 | 3.75 | 3.87 | - | 3.78% | 13,386,002 |
| 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 |
| Nov 26, 2025 | 4.06 | 4.06 | 3.95 | 3.95 | 3.95 | -2.54% | 10,059,620 |
| Nov 25, 2025 | 3.96 | 4.06 | 3.89 | 4.05 | 4.05 | 4.89% | 14,080,460 |
| Nov 24, 2025 | 3.81 | 3.89 | 3.79 | 3.86 | 3.86 | 1.90% | 10,416,610 |
| Nov 21, 2025 | 3.70 | 3.83 | 3.66 | 3.79 | 3.79 | 1.39% | 10,656,720 |
| Nov 20, 2025 | 3.87 | 3.88 | 3.74 | 3.74 | 3.74 | -2.48% | 10,580,661 |
| Nov 19, 2025 | 3.88 | 3.89 | 3.84 | 3.84 | 3.84 | -1.08% | 6,613,845 |
| Nov 18, 2025 | 3.91 | 3.94 | 3.87 | 3.88 | 3.88 | -1.85% | 8,533,446 |
| Nov 17, 2025 | 4.04 | 4.05 | 3.94 | 3.95 | 3.95 | -2.47% | 11,113,370 |
| Nov 14, 2025 | 4.10 | 4.10 | 4.02 | 4.05 | 4.05 | -1.75% | 7,880,811 |
| Nov 13, 2025 | 4.19 | 4.20 | 4.12 | 4.12 | 4.12 | -1.29% | 6,683,674 |
| Nov 12, 2025 | 4.13 | 4.21 | 4.11 | 4.18 | 4.18 | 1.36% | 9,333,355 |
| Nov 11, 2025 | 4.01 | 4.16 | 4.01 | 4.12 | 4.12 | 2.36% | 13,869,880 |
| Nov 10, 2025 | 4.06 | 4.11 | 4.03 | 4.03 | 4.03 | 0.68% | 11,452,320 |
| Nov 7, 2025 | 4.01 | 4.24 | 3.94 | 4.00 | 4.00 | 0.10% | 21,051,970 |