Nexi S.p.A. (FRA:N0XA)
Germany · Delayed Price · Currency is EUR 4.093
-0.041 (-0.99%)
Last updated: Jul 20, 2026, 9:17 AM CET
FRA:N0XA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | -0.74% | 1,340 |
| Jul 16, 2026 | 4.15 | 4.17 | 4.15 | 4.17 | 4.17 | 3.71% | 850 |
| Jul 15, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 2.16% | - |
| Jul 14, 2026 | 3.99 | 3.99 | 3.93 | 3.93 | 3.93 | -1.31% | 3,000 |
| Jul 13, 2026 | 3.91 | 3.98 | 3.91 | 3.98 | 3.98 | 1.30% | 350 |
| Jul 10, 2026 | 3.69 | 3.96 | 3.69 | 3.93 | 3.93 | 6.82% | 3,350 |
| Jul 9, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -0.67% | - |
| Jul 8, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | -0.99% | - |
| Jul 7, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -1.76% | - |
| Jul 6, 2026 | 3.77 | 3.81 | 3.77 | 3.81 | 3.81 | 2.39% | 1,200 |
| Jul 3, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -0.13% | - |
| Jul 2, 2026 | 3.75 | 3.75 | 3.73 | 3.73 | 3.73 | 4.28% | 100 |
| Jul 1, 2026 | 3.50 | 3.57 | 3.50 | 3.57 | 3.57 | 4.08% | - |
| Jun 30, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | -0.81% | - |
| Jun 29, 2026 | 3.53 | 3.53 | 3.46 | 3.46 | 3.46 | -0.26% | 100 |
| Jun 26, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | -0.20% | 1 |
| Jun 25, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -1.17% | - |
| Jun 24, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -0.71% | - |
| Jun 23, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 2.19% | - |
| Jun 22, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | -0.94% | - |
| Jun 19, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -0.43% | - |
| Jun 18, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -0.79% | - |
| Jun 17, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 2.07% | - |
| Jun 16, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | -0.94% | - |
| Jun 15, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 2.07% | - |
| Jun 12, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | 2.05% | 1,500 |
| Jun 11, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -1.46% | - |
| Jun 10, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | 1.43% | - |
| Jun 9, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | 1.45% | - |
| Jun 8, 2026 | 3.30 | 3.32 | 3.30 | 3.32 | 3.32 | -2.75% | 1,750 |
| Jun 5, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | 1.52% | - |
| Jun 4, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -1.64% | 59 |
| Jun 3, 2026 | 3.44 | 3.44 | 3.42 | 3.42 | 3.42 | -0.06% | 59 |
| Jun 2, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -0.90% | - |
| Jun 1, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -0.12% | 2,000 |
| May 29, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 0.12% | - |
| May 28, 2026 | 3.48 | 3.48 | 3.45 | 3.45 | 3.45 | -1.74% | 285 |
| May 27, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | -0.90% | - |
| May 26, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -2.45% | - |
| May 25, 2026 | 3.55 | 3.63 | 3.55 | 3.63 | 3.63 | 5.31% | - |
| May 22, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 0.82% | - |
| May 21, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 0.83% | - |
| May 20, 2026 | 3.45 | 3.45 | 3.39 | 3.39 | 3.39 | -2.64% | 634 |
| May 19, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | 0.37% | - |
| May 18, 2026 | 3.45 | 3.47 | 3.42 | 3.47 | 3.47 | -1.31% | 2,503 |
| May 15, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.52 | 0.58% | - |
| May 14, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.50 | -1.61% | - |
| May 13, 2026 | 3.93 | 3.93 | 3.86 | 3.86 | 3.55 | -2.08% | 150 |
| May 12, 2026 | 4.10 | 4.10 | 3.94 | 3.94 | 3.63 | -5.01% | 190 |
| May 11, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 3.82 | -0.84% | - |