Nexi S.p.A. (BIT:NEXI)
Italy · Delayed Price · Currency is EUR 4.167
+0.067 (1.63%)
Sep 25, 2026, 5:37 PM CET
Nexi S.p.A. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 4.12 | 4.21 | 4.12 | 4.17 | 4.17 | 1.63% | 3,223,024 |
| Sep 24, 2026 | 4.14 | 4.17 | 4.10 | 4.10 | 4.10 | -0.99% | 3,631,960 |
| Sep 23, 2026 | 4.21 | 4.22 | 4.14 | 4.14 | 4.14 | -1.26% | 3,951,980 |
| Sep 22, 2026 | 4.16 | 4.26 | 4.14 | 4.19 | 4.19 | 1.40% | 5,796,018 |
| Sep 21, 2026 | 4.17 | 4.17 | 4.09 | 4.14 | 4.14 | -0.24% | 4,299,690 |
| Sep 18, 2026 | 4.18 | 4.21 | 4.13 | 4.15 | 4.15 | -1.17% | 14,015,041 |
| Sep 17, 2026 | 4.17 | 4.23 | 4.16 | 4.20 | 4.20 | 0.77% | 5,385,592 |
| Sep 16, 2026 | 4.22 | 4.26 | 4.16 | 4.16 | 4.16 | -1.30% | 4,564,974 |
| Sep 15, 2026 | 4.17 | 4.23 | 4.13 | 4.22 | 4.22 | 1.15% | 4,836,978 |
| Sep 14, 2026 | 4.17 | 4.21 | 4.12 | 4.17 | 4.17 | -0.29% | 4,345,134 |
| Sep 11, 2026 | 4.11 | 4.18 | 4.09 | 4.18 | 4.18 | 1.85% | 4,018,638 |
| Sep 10, 2026 | 4.09 | 4.14 | 4.05 | 4.11 | 4.11 | 0.51% | 5,633,768 |
| Sep 9, 2026 | 4.13 | 4.16 | 4.06 | 4.09 | 4.09 | -1.68% | 6,097,770 |
| Sep 8, 2026 | 4.22 | 4.23 | 4.14 | 4.16 | 4.16 | -1.40% | 6,384,922 |
| Sep 7, 2026 | 4.26 | 4.26 | 4.19 | 4.21 | 4.21 | -1.47% | 3,846,991 |
| Sep 4, 2026 | 4.26 | 4.29 | 4.23 | 4.28 | 4.28 | 0.68% | 3,299,928 |
| Sep 3, 2026 | 4.30 | 4.33 | 4.23 | 4.25 | 4.25 | -1.16% | 3,839,739 |
| Sep 2, 2026 | 4.27 | 4.32 | 4.24 | 4.30 | 4.30 | 0.66% | 4,134,996 |
| Sep 1, 2026 | 4.38 | 4.41 | 4.25 | 4.27 | 4.27 | -3.02% | 7,452,612 |
| Aug 31, 2026 | 4.40 | 4.41 | 4.35 | 4.40 | 4.40 | -0.32% | 5,291,192 |
| Aug 28, 2026 | 4.41 | 4.46 | 4.41 | 4.42 | 4.42 | 0.32% | 4,884,817 |
| Aug 27, 2026 | 4.46 | 4.48 | 4.37 | 4.40 | 4.40 | -1.52% | 5,933,965 |
| Aug 26, 2026 | 4.46 | 4.52 | 4.45 | 4.47 | 4.47 | 0.72% | 9,482,868 |
| Aug 25, 2026 | 4.43 | 4.49 | 4.40 | 4.44 | 4.44 | 0.84% | 7,968,584 |
| Aug 24, 2026 | 4.21 | 4.42 | 4.19 | 4.40 | 4.40 | 4.61% | 12,757,313 |
| Aug 21, 2026 | 4.13 | 4.21 | 4.10 | 4.21 | 4.21 | 1.89% | 4,733,818 |
| Aug 20, 2026 | 4.11 | 4.15 | 4.09 | 4.13 | 4.13 | 0.36% | 4,950,230 |
| Aug 19, 2026 | 4.14 | 4.16 | 4.09 | 4.12 | 4.12 | -0.60% | 6,520,912 |
| Aug 18, 2026 | 4.12 | 4.19 | 4.09 | 4.14 | 4.14 | 1.97% | 11,245,818 |
| Aug 17, 2026 | 4.26 | 4.26 | 4.06 | 4.06 | 4.06 | -4.25% | 12,507,462 |
| 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 |