Nexi S.p.A. (FRA:N0XA)
Germany · Delayed Price · Currency is EUR 3.444
+0.025 (0.73%)
Last updated: Jun 3, 2026, 9:17 AM CET
FRA:N0XA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | - | 0.73% | - |
| 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% | - |
| May 8, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 3.85 | -2.27% | - |
| May 7, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 3.94 | 5.68% | 1,500 |
| May 6, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 3.73 | -0.66% | - |
| May 5, 2026 | 4.17 | 4.17 | 4.08 | 4.08 | 3.76 | -2.00% | 5,000 |
| May 4, 2026 | 4.04 | 4.22 | 4.04 | 4.16 | 3.83 | 4.18% | 13,700 |
| Apr 30, 2026 | 3.91 | 3.99 | 3.91 | 3.99 | 3.68 | -2.63% | 100 |
| Apr 29, 2026 | 4.09 | 4.10 | 4.09 | 4.10 | 3.78 | -4.63% | 4,200 |
| Apr 28, 2026 | 3.89 | 4.30 | 3.89 | 4.30 | 3.96 | 12.80% | 2,800 |
| Apr 27, 2026 | 3.76 | 3.81 | 3.76 | 3.81 | 3.51 | 1.22% | 42 |
| Apr 24, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.47 | -0.29% | - |
| Apr 23, 2026 | 3.88 | 3.88 | 3.78 | 3.78 | 3.48 | -0.87% | 2,000 |
| Apr 22, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.51 | 0.71% | - |
| Apr 21, 2026 | 3.76 | 3.78 | 3.76 | 3.78 | 3.49 | 1.18% | 1,000 |
| Apr 20, 2026 | 3.65 | 3.74 | 3.54 | 3.74 | 3.45 | 2.69% | 1,804 |
| Apr 17, 2026 | 3.58 | 3.64 | 3.58 | 3.64 | 3.35 | 2.71% | 2,048 |
| Apr 16, 2026 | 3.75 | 3.75 | 3.55 | 3.55 | 3.27 | -9.10% | 1,120 |
| Apr 15, 2026 | 3.44 | 4.02 | 3.44 | 3.90 | 3.59 | 12.04% | 2,100 |
| Apr 14, 2026 | 3.36 | 3.48 | 3.36 | 3.48 | 3.21 | 1.66% | 900 |
| Apr 13, 2026 | 3.33 | 3.42 | 3.33 | 3.42 | 3.15 | -2.17% | 2,000 |
| Apr 10, 2026 | 3.38 | 3.50 | 3.38 | 3.50 | 3.22 | 4.57% | 4,103 |
| Apr 9, 2026 | 3.31 | 3.35 | 3.31 | 3.35 | 3.08 | -4.83% | 10 |
| Apr 8, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.24 | 7.26% | - |
| Apr 7, 2026 | 3.35 | 3.35 | 3.28 | 3.28 | 3.02 | 1.33% | 5,000 |
| Apr 2, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 2.98 | -0.98% | - |
| Apr 1, 2026 | 3.26 | 3.27 | 3.25 | 3.27 | 3.01 | 1.24% | 4,000 |
| Mar 31, 2026 | 3.09 | 3.23 | 3.09 | 3.23 | 2.97 | 7.60% | 4,600 |
| Mar 30, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 2.76 | -1.25% | - |
| Mar 27, 2026 | 3.13 | 3.13 | 3.04 | 3.04 | 2.80 | 0.83% | 100 |
| Mar 26, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 2.78 | 0.77% | - |
| Mar 25, 2026 | 3.01 | 3.03 | 2.99 | 2.99 | 2.76 | -0.30% | 5,432 |
| Mar 24, 2026 | 2.89 | 3.00 | 2.89 | 3.00 | 2.76 | 2.74% | 1,360 |
| Mar 23, 2026 | 2.79 | 2.92 | 2.76 | 2.92 | 2.69 | 3.14% | 15,540 |