Nexi S.p.A. (BIT:NEXI)
Italy · Delayed Price · Currency is EUR 3.544
-0.009 (-0.25%)
Jun 17, 2026, 5:37 PM CET
Nexi S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 8, 2026 | 3.35 | 3.39 | 3.29 | 3.33 | 3.33 | -1.04% | 12,960,890 |
| Jun 5, 2026 | 3.40 | 3.45 | 3.31 | 3.37 | 3.37 | -0.21% | 18,255,500 |
| Jun 4, 2026 | 3.40 | 3.47 | 3.37 | 3.37 | 3.37 | -0.30% | 13,264,050 |
| Jun 3, 2026 | 3.44 | 3.47 | 3.38 | 3.38 | 3.38 | -2.51% | 9,057,996 |
| Jun 2, 2026 | 3.49 | 3.56 | 3.45 | 3.47 | 3.47 | -0.72% | 10,062,262 |
| Jun 1, 2026 | 3.51 | 3.51 | 3.40 | 3.49 | 3.49 | -0.46% | 15,976,220 |
| May 29, 2026 | 3.46 | 3.54 | 3.45 | 3.51 | 3.51 | 2.03% | 17,949,928 |
| May 28, 2026 | 3.50 | 3.53 | 3.43 | 3.44 | 3.44 | -1.71% | 13,758,096 |
| May 27, 2026 | 3.53 | 3.56 | 3.47 | 3.50 | 3.50 | -0.65% | 12,515,266 |
| May 26, 2026 | 3.61 | 3.63 | 3.51 | 3.52 | 3.52 | -2.19% | 14,518,400 |
| May 25, 2026 | 3.50 | 3.64 | 3.49 | 3.60 | 3.60 | 6.51% | 28,589,470 |
| May 22, 2026 | 3.45 | 3.46 | 3.37 | 3.38 | 3.38 | -1.46% | 12,742,071 |
| May 21, 2026 | 3.45 | 3.47 | 3.38 | 3.43 | 3.43 | 0.50% | 16,152,840 |
| May 20, 2026 | 3.48 | 3.48 | 3.36 | 3.42 | 3.42 | -2.21% | 16,079,060 |
| May 19, 2026 | 3.57 | 3.60 | 3.49 | 3.49 | 3.49 | -0.23% | 13,702,450 |
| May 18, 2026 | 3.44 | 3.53 | 3.40 | 3.50 | 3.50 | 3.03% | 17,670,920 |
| May 15, 2026 | 3.79 | 3.83 | 3.70 | 3.70 | 3.40 | -2.61% | 16,662,280 |
| May 14, 2026 | 3.85 | 3.85 | 3.73 | 3.80 | 3.49 | -0.47% | 14,006,930 |
| May 13, 2026 | 3.95 | 3.97 | 3.69 | 3.81 | 3.50 | -2.46% | 21,578,420 |
| May 12, 2026 | 4.08 | 4.08 | 3.91 | 3.91 | 3.59 | -4.82% | 19,273,100 |
| May 11, 2026 | 4.16 | 4.28 | 4.11 | 4.11 | 3.77 | -1.32% | 15,840,000 |
| May 8, 2026 | 4.15 | 4.23 | 4.13 | 4.16 | 3.83 | -0.43% | 9,050,192 |
| May 7, 2026 | 4.20 | 4.31 | 4.10 | 4.18 | 3.84 | 1.21% | 18,620,780 |
| May 6, 2026 | 4.09 | 4.20 | 4.07 | 4.13 | 3.80 | 1.00% | 13,579,310 |
| May 5, 2026 | 4.18 | 4.19 | 4.03 | 4.09 | 3.76 | -1.68% | 16,405,980 |
| May 4, 2026 | 4.10 | 4.23 | 4.06 | 4.16 | 3.82 | 2.77% | 22,649,580 |
| Apr 30, 2026 | 3.92 | 4.05 | 3.86 | 4.05 | 3.72 | 2.02% | 16,403,400 |
| Apr 29, 2026 | 4.07 | 4.16 | 3.90 | 3.97 | 3.65 | 2.85% | 46,450,190 |
| Apr 28, 2026 | 3.87 | 3.92 | 3.84 | 3.86 | 3.54 | -0.36% | 11,647,050 |
| Apr 27, 2026 | 3.76 | 3.89 | 3.70 | 3.87 | 3.56 | 1.52% | 14,706,860 |
| Apr 24, 2026 | 3.84 | 3.86 | 3.76 | 3.81 | 3.50 | -0.47% | 11,531,470 |
| Apr 23, 2026 | 3.88 | 3.90 | 3.73 | 3.83 | 3.52 | -1.16% | 14,946,310 |
| Apr 22, 2026 | 3.80 | 3.88 | 3.78 | 3.88 | 3.56 | 2.11% | 16,927,620 |
| Apr 21, 2026 | 3.77 | 3.82 | 3.73 | 3.80 | 3.49 | 1.33% | 19,134,110 |
| Apr 20, 2026 | 3.59 | 3.76 | 3.57 | 3.75 | 3.44 | 3.77% | 18,987,710 |
| Apr 17, 2026 | 3.59 | 3.67 | 3.59 | 3.61 | 3.32 | 1.12% | 14,410,900 |
| Apr 16, 2026 | 3.67 | 3.69 | 3.57 | 3.57 | 3.28 | -2.59% | 17,976,330 |
| Apr 15, 2026 | 3.47 | 3.68 | 3.46 | 3.67 | 3.37 | 5.80% | 22,963,310 |
| Apr 14, 2026 | 3.42 | 3.48 | 3.41 | 3.47 | 3.18 | 0.26% | 13,100,500 |
| Apr 13, 2026 | 3.40 | 3.48 | 3.36 | 3.46 | 3.18 | 1.14% | 12,031,770 |
| Apr 10, 2026 | 3.45 | 3.52 | 3.42 | 3.42 | 3.14 | -0.09% | 18,957,420 |
| Apr 9, 2026 | 3.32 | 3.42 | 3.28 | 3.42 | 3.14 | 2.46% | 12,268,180 |
| Apr 8, 2026 | 3.44 | 3.44 | 3.32 | 3.34 | 3.07 | 1.58% | 17,879,660 |