Nexi S.p.A. (FRA:N0XA)
Germany · Delayed Price · Currency is EUR 3.612
-0.039 (-1.07%)
Last updated: Jan 30, 2026, 9:30 AM CET
Nexi S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -1.98% | - |
| Jan 15, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 0.79% | - |
| Jan 14, 2026 | 3.85 | 3.85 | 3.81 | 3.81 | 3.81 | -0.50% | 1,450 |
| Jan 13, 2026 | 3.88 | 3.88 | 3.83 | 3.83 | 3.83 | -3.29% | 1,250 |
| Jan 12, 2026 | 3.98 | 3.98 | 3.96 | 3.96 | 3.96 | -0.45% | 400 |
| Jan 9, 2026 | 4.01 | 4.01 | 3.98 | 3.98 | 3.98 | -1.88% | - |
| Jan 8, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -2.06% | - |
| Jan 7, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 0.22% | - |
| Jan 6, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | -0.07% | - |
| Jan 5, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | - | - |
| Jan 2, 2026 | 4.18 | 4.18 | 4.13 | 4.13 | 4.13 | -1.74% | 324 |
| Dec 30, 2025 | 4.21 | 4.21 | 4.20 | 4.20 | 4.20 | 2.39% | - |
| Dec 29, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | -0.46% | - |
| Dec 23, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 0.32% | - |
| Dec 22, 2025 | 4.08 | 4.11 | 4.08 | 4.11 | 4.11 | 2.04% | 1,540 |
| Dec 19, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | 0.98% | - |
| Dec 18, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -0.52% | - |
| Dec 17, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -0.10% | - |
| Dec 16, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -1.21% | - |
| Dec 15, 2025 | 4.04 | 4.06 | 4.04 | 4.06 | 4.06 | 0.69% | 124 |
| Dec 12, 2025 | 4.08 | 4.08 | 4.04 | 4.04 | 4.04 | -0.57% | - |
| Dec 11, 2025 | 4.03 | 4.06 | 4.03 | 4.06 | 4.06 | 1.22% | 650 |
| Dec 10, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 2.14% | - |
| Dec 9, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | -1.11% | - |
| Dec 8, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | -0.15% | - |
| Dec 5, 2025 | 3.96 | 3.98 | 3.96 | 3.98 | 3.98 | 0.40% | 50 |
| Dec 4, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -0.18% | - |
| Dec 3, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | -1.42% | - |
| Dec 2, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 1.00% | 30 |
| Dec 1, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 0.61% | - |
| Nov 28, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 1.41% | 30 |
| Nov 27, 2025 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | -2.96% | - |
| Nov 26, 2025 | 3.99 | 4.02 | 3.99 | 4.02 | 4.02 | -0.69% | 2,000 |
| Nov 25, 2025 | 3.90 | 4.05 | 3.90 | 4.05 | 4.05 | 7.82% | 2,800 |
| Nov 24, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 2.26% | - |
| Nov 21, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -1.10% | - |
| Nov 20, 2025 | 3.86 | 3.86 | 3.72 | 3.72 | 3.72 | -4.03% | 1,270 |
| Nov 19, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | -1.15% | - |
| Nov 18, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -3.62% | 100 |
| Nov 17, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 0.67% | 250 |