Nexi S.p.A. (LON:0NX5)
London · Delayed Price · Currency is GBP · Price in EUR 4.581
-0.244 (-5.06%)
At close: Oct 15, 2025
Nexi S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 4.85 | 4.78 | 4.55 | 4.58 | 4.58 | -5.06% | 2,657,455 |
| Oct 14, 2025 | 4.88 | 4.88 | 4.81 | 4.83 | 4.83 | -1.47% | 698,254 |
| Oct 13, 2025 | 4.92 | 4.91 | 4.83 | 4.90 | 4.90 | 0.97% | 325,341 |
| Oct 10, 2025 | 5.00 | 5.02 | 4.85 | 4.85 | 4.85 | -2.83% | 500,194 |
| Oct 9, 2025 | 5.00 | 5.03 | 4.98 | 4.99 | 4.99 | -0.38% | 393,912 |
| Oct 8, 2025 | 4.94 | 5.02 | 4.91 | 5.01 | 5.01 | 1.58% | 461,422 |
| Oct 7, 2025 | 4.97 | 4.97 | 4.92 | 4.93 | 4.93 | -0.22% | 470,204 |
| Oct 6, 2025 | 4.96 | 5.01 | 4.92 | 4.94 | 4.94 | -0.28% | 560,849 |
| Oct 3, 2025 | 4.98 | 5.05 | 4.86 | 4.96 | 4.96 | -0.66% | 1,211,278 |
| Oct 2, 2025 | 4.89 | 5.01 | 4.91 | 4.99 | 4.99 | 1.84% | 618,446 |
| Oct 1, 2025 | 4.82 | 4.90 | 4.78 | 4.90 | 4.90 | 2.02% | 434,493 |
| Sep 30, 2025 | 4.81 | 4.86 | 4.76 | 4.80 | 4.80 | -0.19% | 581,854 |
| Sep 29, 2025 | 4.76 | 4.82 | 4.74 | 4.81 | 4.81 | 1.22% | 494,720 |
| Sep 26, 2025 | 4.75 | 4.80 | 4.72 | 4.75 | 4.75 | 0.06% | 433,400 |
| Sep 25, 2025 | 4.74 | 4.79 | 4.71 | 4.75 | 4.75 | 0.34% | 347,115 |
| Sep 24, 2025 | 4.78 | 4.76 | 4.69 | 4.74 | 4.74 | -0.69% | 236,465 |
| Sep 23, 2025 | 4.69 | 4.78 | 4.71 | 4.77 | 4.77 | 1.38% | 408,634 |
| Sep 22, 2025 | 4.74 | 4.74 | 4.64 | 4.70 | 4.70 | 0.28% | 94,112 |
| Sep 19, 2025 | 4.76 | 4.86 | 4.69 | 4.69 | 4.69 | -1.86% | 100,191 |
| Sep 18, 2025 | 4.76 | 4.78 | 4.68 | 4.78 | 4.78 | 0.57% | 130,431 |
| Sep 17, 2025 | 4.67 | 4.78 | 4.67 | 4.75 | 4.75 | 2.28% | 124,584 |
| Sep 16, 2025 | 4.64 | 4.69 | 4.63 | 4.65 | 4.65 | 0.41% | 136,325 |
| Sep 15, 2025 | 4.66 | 4.72 | 4.62 | 4.63 | 4.63 | -0.32% | 145,606 |
| Sep 12, 2025 | 4.72 | 4.77 | 4.64 | 4.64 | 4.64 | -0.54% | 362,106 |
| Sep 11, 2025 | 4.77 | 4.79 | 4.66 | 4.67 | 4.67 | -1.42% | 3,699,882 |
| Sep 10, 2025 | 5.26 | 5.16 | 4.71 | 4.73 | 4.73 | -9.48% | 1,619,322 |
| Sep 9, 2025 | 5.26 | 5.30 | 5.23 | 5.23 | 5.23 | -0.34% | 49,678 |
| Sep 8, 2025 | 5.27 | 5.29 | 5.21 | 5.25 | 5.25 | -0.15% | 81,671 |
| Sep 5, 2025 | 5.26 | 5.30 | 5.23 | 5.26 | 5.26 | - | 48,935 |
| Sep 4, 2025 | 5.26 | 5.28 | 5.21 | 5.26 | 5.26 | 0.38% | 89,161 |
| Sep 3, 2025 | 5.32 | 5.34 | 5.21 | 5.24 | 5.24 | -0.95% | 69,526 |
| Sep 2, 2025 | 5.42 | 5.42 | 5.26 | 5.29 | 5.29 | -2.29% | 96,769 |
| Sep 1, 2025 | 5.42 | 5.48 | 5.40 | 5.41 | 5.41 | -0.22% | 24,369 |
| Aug 29, 2025 | 5.44 | 5.44 | 5.38 | 5.42 | 5.42 | -0.37% | 47,844 |
| Aug 28, 2025 | 5.48 | 5.56 | 5.41 | 5.44 | 5.44 | -1.05% | 67,470 |
| Aug 27, 2025 | 5.57 | 5.59 | 5.50 | 5.50 | 5.50 | -1.01% | 57,519 |
| Aug 26, 2025 | 5.64 | 5.63 | 5.55 | 5.56 | 5.56 | -1.42% | 1,083,267 |
| Aug 25, 2025 | 5.62 | 5.71 | 5.60 | 5.64 | 5.64 | 0.91% | 145,935 |
| Aug 22, 2025 | 5.51 | 5.64 | 5.50 | 5.59 | 5.59 | 1.40% | 115,595 |
| Aug 21, 2025 | 5.53 | 5.59 | 5.47 | 5.51 | 5.51 | -0.86% | 96,875 |
| Aug 20, 2025 | 5.56 | 5.59 | 5.53 | 5.56 | 5.56 | -0.32% | 34,848 |
| Aug 19, 2025 | 5.46 | 5.57 | 5.46 | 5.57 | 5.57 | 2.54% | 47,870 |
| Aug 18, 2025 | 5.41 | 5.56 | 5.42 | 5.44 | 5.44 | 1.02% | 173,266 |
| Aug 15, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | -0.39% | - |
| Aug 14, 2025 | 5.37 | 5.42 | 5.32 | 5.40 | 5.40 | 0.90% | 196,716 |
| Aug 13, 2025 | 5.33 | 5.37 | 5.32 | 5.35 | 5.35 | 0.83% | 61,097 |
| Aug 12, 2025 | 5.32 | 5.35 | 5.27 | 5.31 | 5.31 | -0.30% | 231,500 |
| Aug 11, 2025 | 5.43 | 5.45 | 5.31 | 5.33 | 5.33 | -1.19% | 129,365 |
| Aug 8, 2025 | 5.48 | 5.50 | 5.37 | 5.39 | 5.39 | -1.46% | 171,538 |
| Aug 7, 2025 | 5.31 | 5.50 | 5.36 | 5.47 | 5.47 | 2.32% | 146,320 |