Nexi S.p.A. (FRA:N0XA)
Germany · Delayed Price · Currency is EUR 4.393
-0.020 (-0.45%)
At close: Oct 23, 2026
FRA:N0XA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | -0.45% | - |
| Oct 22, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 1.57% | - |
| Oct 21, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -0.53% | - |
| Oct 20, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | -0.32% | - |
| Oct 19, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 0.21% | - |
| Oct 16, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 2.32% | - |
| Oct 15, 2026 | 4.29 | 4.29 | 4.27 | 4.27 | 4.27 | -1.97% | 65 |
| Oct 14, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 1.82% | - |
| Oct 13, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 1.57% | - |
| Oct 12, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | - | - |
| Oct 9, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 2.26% | - |
| Oct 8, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -0.51% | - |
| Oct 7, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 0.27% | - |
| Oct 6, 2026 | 4.10 | 4.13 | 4.10 | 4.13 | 4.13 | 2.25% | 28 |
| Oct 5, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -0.44% | - |
| Oct 2, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -2.00% | - |
| Oct 1, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -1.15% | - |
| Sep 30, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 0.38% | - |
| Sep 29, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -0.83% | - |
| Sep 28, 2026 | 4.18 | 4.21 | 4.18 | 4.21 | 4.21 | 2.28% | 1,000 |
| Sep 25, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 0.27% | - |
| Sep 24, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | -0.29% | - |
| Sep 23, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -2.30% | - |
| Sep 22, 2026 | 4.12 | 4.21 | 4.12 | 4.21 | 4.21 | 1.37% | 100 |
| Sep 21, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -0.95% | - |
| Sep 18, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -0.55% | - |
| Sep 17, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 0.24% | - |
| Sep 16, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | 1.52% | - |
| Sep 15, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -1.21% | - |
| Sep 14, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 1.45% | - |
| Sep 11, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 1.15% | 1 |
| Sep 10, 2026 | 4.08 | 4.09 | 4.08 | 4.09 | 4.09 | 0.12% | - |
| Sep 9, 2026 | 4.11 | 4.11 | 4.09 | 4.09 | 4.09 | -2.97% | 200 |
| Sep 8, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | -0.78% | - |
| Sep 7, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -0.07% | - |
| Sep 4, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -0.84% | - |
| Sep 3, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -0.33% | - |
| Sep 2, 2026 | 4.26 | 4.30 | 4.26 | 4.30 | 4.30 | -0.21% | - |
| Sep 1, 2026 | 4.38 | 4.38 | 4.31 | 4.31 | 4.31 | -1.94% | - |
| Aug 31, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | -0.16% | - |
| Aug 28, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -1.04% | - |
| Aug 27, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -0.69% | - |
| 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% | - |