Nexi S.p.A. (FRA:N0XA)
Germany · Delayed Price · Currency is EUR 3.984
+0.024 (0.61%)
At close: Dec 1, 2025
Nexi S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | - | 0.56% | - |
| 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 |
| Nov 14, 2025 | 4.08 | 4.08 | 4.04 | 4.04 | 4.04 | -3.05% | 600 |
| Nov 13, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 1.54% | - |
| Nov 12, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 2.01% | - |
| Nov 11, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -1.95% | - |
| Nov 10, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 2.86% | - |
| Nov 7, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -2.73% | - |
| Nov 6, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -0.87% | - |
| Nov 5, 2025 | 4.41 | 4.41 | 4.13 | 4.13 | 4.13 | -7.37% | 2,330 |
| Nov 4, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 1.00% | - |
| Nov 3, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -3.30% | - |
| Oct 31, 2025 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | -1.02% | - |
| Oct 30, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -2.24% | - |
| Oct 29, 2025 | 4.70 | 4.72 | 4.70 | 4.72 | 4.72 | -0.59% | 200 |
| Oct 28, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -0.73% | - |
| Oct 27, 2025 | 4.73 | 4.79 | 4.73 | 4.79 | 4.79 | 2.16% | 1,150 |
| Oct 24, 2025 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | -0.43% | - |
| Oct 23, 2025 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | 1.31% | - |
| Oct 22, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 1.95% | - |
| Oct 21, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 0.57% | - |
| Oct 20, 2025 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | 1.21% | - |
| Oct 17, 2025 | 4.50 | 4.50 | 4.48 | 4.48 | 4.48 | -2.38% | 200 |
| Oct 16, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -1.84% | - |
| Oct 15, 2025 | 4.75 | 4.75 | 4.67 | 4.67 | 4.67 | -3.53% | 800 |
| Oct 14, 2025 | 4.87 | 4.87 | 4.84 | 4.84 | 4.84 | -0.90% | 1,000 |
| Oct 13, 2025 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | -2.38% | - |
| Oct 10, 2025 | 4.98 | 5.00 | 4.98 | 5.00 | 5.00 | -0.36% | 3,550 |
| Oct 9, 2025 | 5.02 | 5.02 | 5.00 | 5.02 | 5.02 | 0.62% | 928 |
| Oct 8, 2025 | 4.95 | 4.99 | 4.95 | 4.99 | 4.99 | 0.81% | 2,660 |
| Oct 7, 2025 | 4.92 | 4.95 | 4.92 | 4.95 | 4.95 | -0.12% | 1,000 |
| Oct 6, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -1.37% | - |
| Oct 3, 2025 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | 1.11% | 10 |
| Oct 2, 2025 | 4.88 | 4.98 | 4.88 | 4.97 | 4.97 | 1.41% | 1,050 |
| Oct 1, 2025 | 4.79 | 4.90 | 4.79 | 4.90 | 4.90 | 2.42% | 500 |
| Sep 30, 2025 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | 0.76% | - |
| Sep 29, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 0.21% | - |
| Sep 26, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 0.66% | - |
| Sep 25, 2025 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | -0.76% | - |
| Sep 24, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 1.39% | - |
| Sep 23, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 0.06% | - |