Nexi S.p.A. (FRA:N0XA)
Germany · Delayed Price · Currency is EUR 3.038
+0.025 (0.83%)
At close: Mar 27, 2026
FRA:N0XA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.13 | 3.13 | 3.04 | 3.04 | 3.04 | 0.83% | 100 |
| Mar 26, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | 0.77% | - |
| Mar 25, 2026 | 3.01 | 3.03 | 2.99 | 2.99 | 2.99 | -0.30% | 5,432 |
| Mar 24, 2026 | 2.89 | 3.00 | 2.89 | 3.00 | 3.00 | 2.74% | 1,360 |
| Mar 23, 2026 | 2.79 | 2.92 | 2.76 | 2.92 | 2.92 | 3.14% | 15,540 |
| Mar 20, 2026 | 2.86 | 2.86 | 2.83 | 2.83 | 2.83 | -2.18% | 11,651 |
| Mar 19, 2026 | 2.79 | 2.89 | 2.79 | 2.89 | 2.89 | 1.90% | 12,000 |
| Mar 18, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 1.61% | - |
| Mar 17, 2026 | 2.79 | 2.80 | 2.77 | 2.79 | 2.79 | -0.39% | 5,810 |
| Mar 16, 2026 | 3.01 | 3.01 | 2.79 | 2.81 | 2.81 | -5.40% | 5,690 |
| Mar 13, 2026 | 2.96 | 2.97 | 2.96 | 2.97 | 2.97 | 1.26% | 1,950 |
| Mar 12, 2026 | 2.98 | 3.00 | 2.93 | 2.93 | 2.93 | -3.14% | 4,900 |
| Mar 11, 2026 | 2.94 | 3.04 | 2.94 | 3.02 | 3.02 | 2.68% | 27,900 |
| Mar 10, 2026 | 2.98 | 2.98 | 2.94 | 2.94 | 2.94 | 2.69% | 2,200 |
| Mar 9, 2026 | 2.73 | 2.87 | 2.73 | 2.87 | 2.87 | 2.17% | 3,600 |
| Mar 6, 2026 | 2.85 | 2.90 | 2.78 | 2.81 | 2.81 | -0.25% | 12,640 |
| Mar 5, 2026 | 2.88 | 2.89 | 2.70 | 2.81 | 2.81 | -16.70% | 50,678 |
| Mar 4, 2026 | 3.28 | 3.38 | 3.27 | 3.38 | 3.38 | 1.75% | 6,136 |
| Mar 3, 2026 | 3.32 | 3.35 | 3.32 | 3.32 | 3.32 | -2.07% | 3,750 |
| Mar 2, 2026 | 3.36 | 3.46 | 3.36 | 3.39 | 3.39 | -2.33% | 5,350 |
| Feb 27, 2026 | 3.41 | 3.47 | 3.41 | 3.47 | 3.47 | 6.47% | 4,000 |
| Feb 26, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -0.70% | - |
| Feb 25, 2026 | 3.19 | 3.28 | 3.19 | 3.28 | 3.28 | 2.31% | 6,750 |
| Feb 24, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | -0.34% | - |
| Feb 23, 2026 | 3.28 | 3.28 | 3.22 | 3.22 | 3.22 | -0.12% | 5,650 |
| Feb 20, 2026 | 3.19 | 3.22 | 3.19 | 3.22 | 3.22 | -1.07% | 2,000 |
| Feb 19, 2026 | 3.22 | 3.26 | 3.22 | 3.26 | 3.26 | 2.32% | 1,115 |
| Feb 18, 2026 | 3.15 | 3.18 | 3.15 | 3.18 | 3.18 | 2.71% | 1,850 |
| Feb 17, 2026 | 3.09 | 3.10 | 3.09 | 3.10 | 3.10 | -2.64% | 2,000 |
| Feb 16, 2026 | 3.20 | 3.20 | 3.18 | 3.18 | 3.18 | -0.96% | 2,600 |
| Feb 13, 2026 | 3.20 | 3.22 | 3.20 | 3.22 | 3.22 | -0.46% | 3,200 |
| Feb 12, 2026 | 3.29 | 3.35 | 3.23 | 3.23 | 3.23 | -2.71% | 12,350 |
| Feb 11, 2026 | 3.46 | 3.46 | 3.31 | 3.32 | 3.32 | -3.68% | 2,250 |
| Feb 10, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -0.75% | 454 |
| Feb 9, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | 0.23% | - |
| Feb 6, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | -1.11% | - |
| Feb 5, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 3.12% | 1,000 |
| Feb 4, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -0.26% | - |
| Feb 3, 2026 | 3.58 | 3.58 | 3.40 | 3.41 | 3.41 | -5.20% | 11,930 |
| Feb 2, 2026 | 3.58 | 3.59 | 3.58 | 3.59 | 3.59 | -0.50% | 2,000 |
| Jan 30, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | -1.07% | - |
| Jan 29, 2026 | 3.66 | 3.66 | 3.65 | 3.65 | 3.65 | 0.50% | 1,600 |
| Jan 28, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | -0.22% | - |
| Jan 27, 2026 | 3.71 | 3.71 | 3.62 | 3.64 | 3.64 | -2.36% | 9,465 |
| Jan 26, 2026 | 3.70 | 3.73 | 3.70 | 3.73 | 3.73 | -3.04% | 6,400 |
| Jan 23, 2026 | 3.84 | 3.85 | 3.84 | 3.85 | 3.85 | 0.08% | 1,750 |
| Jan 22, 2026 | 3.81 | 3.84 | 3.78 | 3.84 | 3.84 | 3.39% | 5,750 |
| Jan 21, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 0.46% | - |
| Jan 20, 2026 | 3.60 | 3.70 | 3.60 | 3.70 | 3.70 | 1.45% | 1,753 |
| Jan 19, 2026 | 3.68 | 3.68 | 3.64 | 3.65 | 3.65 | -3.06% | 2,222 |