Nexi S.p.A. (BIT:NEXI)
Italy · Delayed Price · Currency is EUR 4.517
-0.027 (-0.59%)
Oct 17, 2025, 5:38 PM CET
Nexi S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 4.50 | 4.52 | 4.43 | 4.52 | 4.52 | -0.44% | 6,854,031 |
| Oct 16, 2025 | 4.59 | 4.60 | 4.51 | 4.54 | 4.54 | -0.87% | 7,075,155 |
| Oct 15, 2025 | 4.78 | 4.78 | 4.55 | 4.58 | 4.58 | -5.57% | 16,893,806 |
| Oct 14, 2025 | 4.88 | 4.88 | 4.81 | 4.85 | 4.85 | -0.82% | 5,039,551 |
| Oct 13, 2025 | 4.89 | 4.92 | 4.83 | 4.89 | 4.89 | 0.82% | 3,482,863 |
| Oct 10, 2025 | 4.99 | 5.02 | 4.85 | 4.85 | 4.85 | -2.81% | 5,956,208 |
| Oct 9, 2025 | 5.02 | 5.03 | 4.97 | 4.99 | 4.99 | -0.40% | 3,935,818 |
| Oct 8, 2025 | 4.93 | 5.02 | 4.91 | 5.01 | 5.01 | 1.62% | 5,269,539 |
| Oct 7, 2025 | 4.95 | 4.98 | 4.92 | 4.93 | 4.93 | -0.20% | 3,603,700 |
| Oct 6, 2025 | 4.95 | 5.01 | 4.92 | 4.94 | 4.94 | -0.40% | 5,794,588 |
| Oct 3, 2025 | 5.01 | 5.04 | 4.86 | 4.96 | 4.96 | -0.60% | 9,237,299 |
| Oct 2, 2025 | 4.93 | 5.01 | 4.92 | 4.99 | 4.99 | 1.84% | 8,258,913 |
| Oct 1, 2025 | 4.79 | 4.90 | 4.78 | 4.90 | 4.90 | 1.66% | 5,322,846 |
| Sep 30, 2025 | 4.81 | 4.86 | 4.76 | 4.82 | 4.82 | 0.21% | 4,305,440 |
| Sep 29, 2025 | 4.76 | 4.81 | 4.73 | 4.81 | 4.81 | 1.26% | 4,106,954 |
| 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 |