Nexi S.p.A. (FRA:N0XA)
Germany · Delayed Price · Currency is EUR 3.766
-0.011 (-0.29%)
Last updated: Apr 24, 2026, 8:31 AM CET
FRA:N0XA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 3.88 | 3.88 | 3.83 | 3.83 | - | 0.50% | - |
| Apr 22, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | 0.71% | - |
| Apr 21, 2026 | 3.76 | 3.78 | 3.76 | 3.78 | 3.78 | 1.18% | 1,000 |
| Apr 20, 2026 | 3.65 | 3.74 | 3.54 | 3.74 | 3.74 | 2.69% | 1,804 |
| Apr 17, 2026 | 3.58 | 3.64 | 3.58 | 3.64 | 3.64 | 2.71% | 2,048 |
| Apr 16, 2026 | 3.75 | 3.75 | 3.55 | 3.55 | 3.55 | -9.10% | 1,120 |
| Apr 15, 2026 | 3.44 | 4.02 | 3.44 | 3.90 | 3.90 | 12.04% | 2,100 |
| Apr 14, 2026 | 3.36 | 3.48 | 3.36 | 3.48 | 3.48 | 1.66% | 900 |
| Apr 13, 2026 | 3.33 | 3.42 | 3.33 | 3.42 | 3.42 | -2.17% | 2,000 |
| Apr 10, 2026 | 3.38 | 3.50 | 3.38 | 3.50 | 3.50 | 4.57% | 4,103 |
| Apr 9, 2026 | 3.31 | 3.35 | 3.31 | 3.35 | 3.35 | -4.83% | 10 |
| Apr 8, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 7.26% | - |
| Apr 7, 2026 | 3.35 | 3.35 | 3.28 | 3.28 | 3.28 | 1.33% | 5,000 |
| Apr 2, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -0.98% | - |
| Apr 1, 2026 | 3.26 | 3.27 | 3.25 | 3.27 | 3.27 | 1.24% | 4,000 |
| Mar 31, 2026 | 3.09 | 3.23 | 3.09 | 3.23 | 3.23 | 7.60% | 4,600 |
| Mar 30, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -1.25% | - |
| 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 |