Nexi S.p.A. (BIT:NEXI)
Italy · Delayed Price · Currency is EUR 4.498
-0.170 (-3.64%)
Nov 6, 2026, 5:35 PM CET
Nexi S.p.A. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 4.53 | 4.61 | 4.44 | 4.50 | 4.50 | -3.64% | 17,151,329 |
| Nov 5, 2026 | 4.58 | 4.73 | 4.54 | 4.67 | 4.67 | 0.52% | 11,790,774 |
| Nov 4, 2026 | 4.50 | 4.65 | 4.48 | 4.64 | 4.64 | 3.27% | 8,687,340 |
| Nov 3, 2026 | 4.49 | 4.54 | 4.44 | 4.50 | 4.50 | -0.27% | 5,726,299 |
| Nov 2, 2026 | 4.46 | 4.55 | 4.44 | 4.51 | 4.51 | 1.60% | 9,683,379 |
| Oct 30, 2026 | 4.37 | 4.44 | 4.33 | 4.44 | 4.44 | 1.16% | 5,417,639 |
| Oct 29, 2026 | 4.39 | 4.42 | 4.35 | 4.39 | 4.39 | -0.09% | 3,644,967 |
| Oct 28, 2026 | 4.37 | 4.40 | 4.32 | 4.39 | 4.39 | 0.66% | 3,815,926 |
| Oct 27, 2026 | 4.35 | 4.39 | 4.32 | 4.36 | 4.36 | 0.18% | 3,524,733 |
| Oct 26, 2026 | 4.44 | 4.44 | 4.34 | 4.35 | 4.35 | -0.89% | 4,454,047 |
| Oct 23, 2026 | 4.35 | 4.43 | 4.35 | 4.39 | 4.39 | -0.86% | 4,879,261 |
| Oct 22, 2026 | 4.43 | 4.45 | 4.37 | 4.43 | 4.43 | -0.65% | 5,875,134 |
| Oct 21, 2026 | 4.37 | 4.46 | 4.29 | 4.46 | 4.46 | 1.09% | 5,437,280 |
| Oct 20, 2026 | 4.42 | 4.46 | 4.40 | 4.41 | 4.41 | -0.11% | 6,029,110 |
| Oct 19, 2026 | 4.39 | 4.42 | 4.30 | 4.42 | 4.42 | 0.16% | 4,887,216 |
| Oct 16, 2026 | 4.34 | 4.44 | 4.32 | 4.41 | 4.41 | 2.53% | 8,002,561 |
| Oct 15, 2026 | 4.24 | 4.36 | 4.23 | 4.30 | 4.30 | 0.94% | 6,063,961 |
| Oct 14, 2026 | 4.37 | 4.38 | 4.26 | 4.26 | 4.26 | -2.07% | 4,860,442 |
| Oct 13, 2026 | 4.30 | 4.35 | 4.29 | 4.35 | 4.35 | 1.00% | 5,222,870 |
| Oct 12, 2026 | 4.21 | 4.31 | 4.21 | 4.31 | 4.31 | 2.47% | 7,383,988 |
| Oct 9, 2026 | 4.17 | 4.27 | 4.15 | 4.20 | 4.20 | 1.82% | 7,154,634 |
| Oct 8, 2026 | 4.15 | 4.18 | 4.10 | 4.13 | 4.13 | -0.79% | 4,361,942 |
| Oct 7, 2026 | 4.13 | 4.19 | 4.12 | 4.16 | 4.16 | 0.05% | 4,048,535 |
| Oct 6, 2026 | 4.05 | 4.21 | 4.05 | 4.16 | 4.16 | 2.87% | 6,328,580 |
| Oct 5, 2026 | 4.07 | 4.09 | 4.01 | 4.04 | 4.04 | -0.02% | 4,087,485 |
| Oct 2, 2026 | 4.07 | 4.11 | 4.04 | 4.05 | 4.05 | -0.42% | 4,604,312 |
| Oct 1, 2026 | 4.13 | 4.16 | 4.04 | 4.06 | 4.06 | -2.59% | 7,150,363 |
| Sep 30, 2026 | 4.16 | 4.21 | 4.16 | 4.17 | 4.17 | 0.87% | 3,800,374 |
| Sep 29, 2026 | 4.17 | 4.25 | 4.13 | 4.13 | 4.13 | -0.98% | 5,580,698 |
| Sep 28, 2026 | 4.20 | 4.22 | 4.14 | 4.18 | 4.18 | 0.19% | 3,738,534 |
| 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 |