Nexi S.p.A. (FRA:N0XA)
Germany · Delayed Price · Currency is EUR 4.475
+0.020 (0.45%)
At close: Aug 26, 2026
FRA:N0XA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 0.45% | - |
| Aug 25, 2026 | 4.32 | 4.46 | 4.32 | 4.46 | 4.46 | 4.95% | 750 |
| Aug 24, 2026 | 4.18 | 4.25 | 4.18 | 4.25 | 4.25 | 3.16% | 154 |
| Aug 21, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 0.07% | - |
| Aug 20, 2026 | 4.12 | 4.12 | 4.11 | 4.11 | 4.11 | -0.82% | - |
| Aug 19, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -0.81% | - |
| Aug 18, 2026 | 4.06 | 4.18 | 4.06 | 4.18 | 4.18 | 2.05% | - |
| Aug 17, 2026 | 4.20 | 4.20 | 4.10 | 4.10 | 4.10 | -2.29% | - |
| Aug 14, 2026 | 4.23 | 4.24 | 4.19 | 4.19 | 4.19 | -1.62% | 1,000 |
| Aug 13, 2026 | 4.15 | 4.26 | 4.15 | 4.26 | 4.26 | 0.50% | - |
| Aug 12, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 1.15% | - |
| Aug 11, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | -1.16% | - |
| Aug 10, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -1.90% | - |
| Aug 7, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -0.64% | - |
| Aug 6, 2026 | 4.37 | 4.37 | 4.35 | 4.35 | 4.35 | -1.25% | 500 |
| Aug 5, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 0.59% | - |
| Aug 4, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 2.89% | - |
| Aug 3, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -0.49% | - |
| Jul 31, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 0.07% | - |
| Jul 30, 2026 | 4.34 | 4.34 | 4.28 | 4.28 | 4.28 | -0.74% | 400 |
| Jul 29, 2026 | 4.07 | 4.31 | 4.07 | 4.31 | 4.31 | 6.74% | 339 |
| Jul 28, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 0.65% | - |
| Jul 27, 2026 | 4.03 | 4.03 | 4.01 | 4.01 | 4.01 | 0.58% | 800 |
| Jul 24, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -4.37% | - |
| Jul 23, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | -0.50% | - |
| Jul 22, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 1.23% | - |
| Jul 21, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 1.10% | - |
| Jul 20, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | -0.99% | - |
| 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% | - |