Nexi S.p.A. (BIT:NEXI)
Italy flag Italy · Delayed Price · Currency is EUR
5.42
-0.02 (-0.37%)
Aug 29, 2025, 5:35 PM CET

Nexi S.p.A. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 20255.405.455.385.425.42-0.37%2,972,355
Aug 28, 20255.485.565.415.445.44-1.09%4,322,635
Aug 27, 20255.555.595.495.505.50-1.08%3,624,277
Aug 26, 20255.615.625.555.565.56-1.42%10,603,887
Aug 25, 20255.605.715.605.645.640.89%4,924,711
Aug 22, 20255.515.645.515.595.591.27%5,331,943
Aug 21, 20255.535.595.465.525.52-0.36%4,189,018
Aug 20, 20255.575.595.535.545.54-0.54%3,585,625
Aug 19, 20255.465.585.465.575.572.39%6,838,523
Aug 18, 20255.405.565.395.445.441.30%6,803,605
Aug 14, 20255.345.425.325.375.37-4,229,152
Aug 13, 20255.345.375.325.375.370.94%2,541,728
Aug 12, 20255.335.355.275.325.32-0.19%3,095,250
Aug 11, 20255.415.455.315.335.33-1.11%3,906,084
Aug 8, 20255.475.515.375.395.39-1.46%5,802,252
Aug 7, 20255.365.505.355.475.472.63%10,829,676
Aug 6, 20255.255.355.225.335.331.72%8,205,028
Aug 5, 20255.145.255.135.245.242.34%5,992,814
Aug 4, 20255.105.125.065.125.120.79%5,296,277
Aug 1, 20254.995.084.965.085.081.40%7,584,818
Jul 31, 20255.185.184.975.015.01-3.28%9,877,323
Jul 30, 20255.225.255.145.185.18-1.33%7,277,881
Jul 29, 20255.325.415.235.255.25-1.32%5,649,626
Jul 28, 20255.405.465.285.325.32-0.56%4,847,429
Jul 25, 20255.155.375.145.355.353.28%8,770,704
Jul 24, 20255.285.285.175.185.18-0.96%3,297,392
Jul 23, 20255.185.285.155.235.231.95%6,475,355
Jul 22, 20255.125.155.095.135.130.20%3,383,416
Jul 21, 20255.175.185.105.125.12-0.58%3,055,723
Jul 18, 20255.135.175.125.155.150.59%2,924,626
Jul 17, 20255.165.175.095.125.12-3,561,381
Jul 16, 20255.105.195.075.125.120.39%5,156,657
Jul 15, 20255.105.175.085.105.100.79%4,228,122
Jul 14, 20255.055.095.025.065.06-1.36%4,821,565
Jul 11, 20255.175.205.115.135.13-1.54%3,533,831
Jul 10, 20255.275.315.175.215.21-0.76%4,748,014
Jul 9, 20255.205.275.195.255.251.16%4,500,880
Jul 8, 20255.145.195.135.195.191.76%4,361,521
Jul 7, 20255.085.145.085.105.100.20%2,758,553
Jul 4, 20255.105.115.065.095.09-0.20%2,998,074
Jul 3, 20255.185.195.095.105.10-0.97%4,420,359
Jul 2, 20255.125.205.105.155.151.58%6,201,440
Jul 1, 20255.075.095.025.075.07-4,554,565
Jun 30, 20255.145.165.075.075.07-0.98%4,439,822
Jun 27, 20255.135.155.095.125.120.39%3,397,070
Jun 26, 20254.945.124.945.105.103.24%8,170,966
Jun 25, 20254.995.004.854.944.94-0.40%10,488,445
Jun 24, 20254.924.974.894.964.963.12%8,349,525
Jun 23, 20254.794.884.784.814.81-0.82%5,408,454
Jun 20, 20254.804.914.804.854.851.04%25,337,412