Nexi S.p.A. (BIT:NEXI)
Italy · Delayed Price · Currency is EUR 4.050
-0.072 (-1.75%)
Nov 14, 2025, 5:35 PM CET
Nexi S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 4.09 | 4.09 | 4.02 | 4.05 | 4.05 | -1.70% | 7,880,811 |
| Nov 13, 2025 | 4.19 | 4.20 | 4.12 | 4.12 | 4.12 | -1.44% | 6,683,674 |
| Nov 12, 2025 | 4.13 | 4.20 | 4.11 | 4.18 | 4.18 | 1.46% | 9,333,355 |
| Nov 11, 2025 | 4.01 | 4.16 | 4.01 | 4.12 | 4.12 | 2.23% | 13,869,884 |
| Nov 10, 2025 | 4.06 | 4.11 | 4.03 | 4.03 | 4.03 | 0.75% | 11,452,327 |
| Nov 7, 2025 | 4.01 | 4.24 | 3.94 | 4.00 | 4.00 | 0.25% | 21,051,973 |
| Nov 6, 2025 | 4.10 | 4.14 | 3.98 | 3.99 | 3.99 | -2.92% | 14,896,082 |
| Nov 5, 2025 | 4.28 | 4.29 | 4.02 | 4.11 | 4.11 | -7.85% | 36,473,172 |
| Nov 4, 2025 | 4.48 | 4.48 | 4.41 | 4.46 | 4.46 | -0.89% | 5,654,153 |
| Nov 3, 2025 | 4.54 | 4.56 | 4.49 | 4.50 | 4.50 | -1.53% | 6,399,617 |
| Oct 31, 2025 | 4.59 | 4.62 | 4.56 | 4.57 | 4.57 | -0.65% | 3,907,531 |
| Oct 30, 2025 | 4.65 | 4.65 | 4.56 | 4.60 | 4.60 | -0.86% | 4,936,905 |
| Oct 29, 2025 | 4.77 | 4.77 | 4.64 | 4.64 | 4.64 | -1.69% | 5,345,156 |
| Oct 28, 2025 | 4.77 | 4.80 | 4.72 | 4.72 | 4.72 | -1.46% | 3,124,476 |
| Oct 27, 2025 | 4.74 | 4.80 | 4.71 | 4.79 | 4.79 | 1.27% | 3,671,727 |
| Oct 24, 2025 | 4.71 | 4.76 | 4.67 | 4.73 | 4.73 | 1.07% | 4,041,386 |
| Oct 23, 2025 | 4.72 | 4.74 | 4.67 | 4.68 | 4.68 | -0.85% | 3,034,134 |
| Oct 22, 2025 | 4.66 | 4.75 | 4.65 | 4.72 | 4.72 | 0.85% | 5,585,267 |
| Oct 21, 2025 | 4.59 | 4.71 | 4.56 | 4.68 | 4.68 | 2.18% | 7,500,651 |
| Oct 20, 2025 | 4.54 | 4.59 | 4.50 | 4.58 | 4.58 | 1.33% | 5,615,132 |
| 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 |