Nexi S.p.A. (BIT:NEXI)
Italy · Delayed Price · Currency is EUR 4.086
-0.154 (-3.63%)
Aug 17, 2026, 5:25 PM CET
Nexi S.p.A. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 4.26 | 4.26 | 4.10 | 4.10 | - | -3.33% | 7,293,910 |
| Aug 14, 2026 | 4.27 | 4.34 | 4.23 | 4.24 | 4.24 | 0.07% | 7,383,061 |
| Aug 13, 2026 | 4.21 | 4.30 | 4.20 | 4.24 | 4.24 | 2.37% | 12,326,740 |
| Aug 12, 2026 | 4.28 | 4.30 | 4.14 | 4.14 | 4.14 | -2.24% | 11,263,810 |
| Aug 11, 2026 | 4.20 | 4.25 | 4.14 | 4.23 | 4.23 | 0.81% | 9,890,220 |
| Aug 10, 2026 | 4.26 | 4.26 | 4.17 | 4.20 | 4.20 | -1.29% | 7,350,703 |
| Aug 7, 2026 | 4.35 | 4.35 | 4.25 | 4.26 | 4.26 | -2.05% | 8,002,512 |
| Aug 6, 2026 | 4.39 | 4.44 | 4.29 | 4.34 | 4.34 | -0.14% | 8,817,590 |
| Aug 5, 2026 | 4.39 | 4.44 | 4.35 | 4.35 | 4.35 | -0.25% | 13,034,880 |
| Aug 4, 2026 | 4.30 | 4.40 | 4.30 | 4.36 | 4.36 | 1.16% | 11,045,710 |
| Aug 3, 2026 | 4.22 | 4.33 | 4.22 | 4.31 | 4.31 | 1.63% | 12,867,837 |
| Jul 31, 2026 | 4.24 | 4.31 | 4.21 | 4.24 | 4.24 | -0.09% | 9,766,663 |
| Jul 30, 2026 | 4.23 | 4.37 | 4.19 | 4.25 | 4.25 | 0.43% | 13,221,750 |
| Jul 29, 2026 | 4.12 | 4.36 | 3.99 | 4.23 | 4.23 | 3.42% | 25,929,640 |
| Jul 28, 2026 | 4.00 | 4.12 | 3.99 | 4.09 | 4.09 | 0.91% | 10,422,450 |
| Jul 27, 2026 | 4.02 | 4.08 | 3.99 | 4.05 | 4.05 | 2.35% | 8,452,293 |
| Jul 24, 2026 | 3.96 | 4.03 | 3.95 | 3.96 | 3.96 | 0.23% | 7,617,628 |
| Jul 23, 2026 | 4.20 | 4.21 | 3.92 | 3.95 | 3.95 | -5.98% | 16,440,492 |
| Jul 22, 2026 | 4.20 | 4.27 | 4.19 | 4.20 | 4.20 | -0.24% | 8,366,543 |
| Jul 21, 2026 | 4.18 | 4.23 | 4.12 | 4.21 | 4.21 | 0.79% | 8,963,518 |
| Jul 20, 2026 | 4.12 | 4.18 | 4.07 | 4.18 | 4.18 | 2.05% | 6,024,068 |
| Jul 17, 2026 | 4.15 | 4.17 | 4.08 | 4.09 | 4.09 | -2.55% | 10,775,499 |
| Jul 16, 2026 | 4.16 | 4.20 | 4.13 | 4.20 | 4.20 | 0.96% | 13,101,328 |
| Jul 15, 2026 | 4.00 | 4.16 | 3.97 | 4.16 | 4.16 | 4.68% | 19,636,769 |
| Jul 14, 2026 | 3.99 | 4.02 | 3.90 | 3.97 | 3.97 | 0.18% | 11,020,151 |
| Jul 13, 2026 | 3.91 | 3.98 | 3.88 | 3.97 | 3.97 | 0.58% | 13,324,170 |
| Jul 10, 2026 | 3.70 | 3.98 | 3.70 | 3.94 | 3.94 | 6.31% | 31,181,970 |
| Jul 9, 2026 | 3.69 | 3.72 | 3.63 | 3.71 | 3.71 | 1.20% | 7,670,337 |
| Jul 8, 2026 | 3.69 | 3.72 | 3.62 | 3.67 | 3.67 | -1.03% | 9,493,541 |
| Jul 7, 2026 | 3.76 | 3.80 | 3.70 | 3.70 | 3.70 | -0.46% | 6,223,503 |
| Jul 6, 2026 | 3.78 | 3.86 | 3.69 | 3.72 | 3.72 | -1.22% | 12,481,310 |
| Jul 3, 2026 | 3.74 | 3.84 | 3.72 | 3.77 | 3.77 | 1.45% | 12,488,327 |
| Jul 2, 2026 | 3.76 | 3.78 | 3.68 | 3.71 | 3.71 | -1.51% | 14,707,030 |
| Jul 1, 2026 | 3.53 | 3.77 | 3.46 | 3.77 | 3.77 | 6.44% | 25,186,980 |
| Jun 30, 2026 | 3.48 | 3.61 | 3.42 | 3.54 | 3.54 | 2.37% | 13,545,910 |
| Jun 29, 2026 | 3.55 | 3.57 | 3.46 | 3.46 | 3.46 | -2.20% | 5,925,166 |
| Jun 26, 2026 | 3.49 | 3.56 | 3.44 | 3.54 | 3.54 | 0.77% | 8,538,486 |
| Jun 25, 2026 | 3.50 | 3.59 | 3.45 | 3.51 | 3.51 | -0.03% | 12,229,467 |
| Jun 24, 2026 | 3.54 | 3.55 | 3.42 | 3.51 | 3.51 | -0.59% | 10,356,244 |
| Jun 23, 2026 | 3.57 | 3.61 | 3.53 | 3.53 | 3.53 | -1.70% | 15,989,030 |
| Jun 22, 2026 | 3.49 | 3.60 | 3.49 | 3.59 | 3.59 | 3.28% | 16,279,848 |
| Jun 19, 2026 | 3.52 | 3.53 | 3.48 | 3.48 | 3.48 | -1.19% | 11,358,220 |
| Jun 18, 2026 | 3.52 | 3.55 | 3.48 | 3.52 | 3.52 | -0.62% | 10,748,170 |
| Jun 17, 2026 | 3.57 | 3.60 | 3.52 | 3.54 | 3.54 | -0.25% | 9,729,962 |
| Jun 16, 2026 | 3.49 | 3.57 | 3.46 | 3.55 | 3.55 | 1.72% | 9,720,200 |
| Jun 15, 2026 | 3.48 | 3.52 | 3.43 | 3.49 | 3.49 | 2.89% | 14,156,030 |
| Jun 12, 2026 | 3.39 | 3.46 | 3.37 | 3.40 | 3.40 | 1.65% | 13,712,925 |
| Jun 11, 2026 | 3.35 | 3.40 | 3.31 | 3.34 | 3.34 | -0.89% | 10,367,980 |
| Jun 10, 2026 | 3.36 | 3.44 | 3.34 | 3.37 | 3.37 | 0.90% | 8,239,872 |
| Jun 9, 2026 | 3.33 | 3.43 | 3.30 | 3.34 | 3.34 | 0.30% | 12,788,770 |