Nexi S.p.A. (LON:0NX5)
London · Delayed Price · Currency is GBP · Price in EUR 5.07
+0.05 (1.00%)
At close: Aug 1, 2025
Nexi S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 5.01 | 5.07 | 4.96 | 5.07 | 5.07 | 1.00% | 166,652 |
| Jul 31, 2025 | 5.21 | 5.18 | 4.97 | 5.02 | 5.02 | -3.01% | 280,976 |
| Jul 30, 2025 | 5.29 | 5.25 | 5.14 | 5.18 | 5.18 | -1.18% | 100,962 |
| Jul 29, 2025 | 5.30 | 5.41 | 5.24 | 5.24 | 5.24 | -1.09% | 113,121 |
| Jul 28, 2025 | 5.35 | 5.44 | 5.28 | 5.30 | 5.30 | -0.97% | 92,841 |
| Jul 25, 2025 | 5.22 | 5.36 | 5.15 | 5.35 | 5.35 | 3.32% | 114,884 |
| Jul 24, 2025 | 5.26 | 5.28 | 5.17 | 5.18 | 5.18 | -0.99% | 39,561 |
| Jul 23, 2025 | 5.14 | 5.28 | 5.14 | 5.23 | 5.23 | 2.35% | 148,529 |
| Jul 22, 2025 | 5.15 | 5.15 | 5.09 | 5.11 | 5.11 | -0.43% | 78,077 |
| Jul 21, 2025 | 5.18 | 5.19 | 5.10 | 5.13 | 5.13 | - | 128,322 |
| Jul 18, 2025 | 5.11 | 5.17 | 5.12 | 5.13 | 5.13 | 0.35% | 96,333 |
| Jul 17, 2025 | 5.13 | 5.18 | 5.09 | 5.12 | 5.12 | -0.08% | 64,857 |
| Jul 16, 2025 | 5.09 | 5.20 | 5.07 | 5.12 | 5.12 | 0.31% | 59,788 |
| Jul 15, 2025 | 5.08 | 5.17 | 5.08 | 5.10 | 5.10 | 0.87% | 70,897 |
| Jul 14, 2025 | 5.07 | 5.09 | 5.03 | 5.06 | 5.06 | -1.36% | 123,762 |
| Jul 11, 2025 | 5.20 | 5.19 | 5.11 | 5.13 | 5.13 | -1.50% | 91,525 |
| Jul 10, 2025 | 5.24 | 5.31 | 5.17 | 5.21 | 5.21 | -0.57% | 185,560 |
| Jul 9, 2025 | 5.17 | 5.27 | 5.20 | 5.24 | 5.24 | 1.08% | 44,363 |
| Jul 8, 2025 | 5.14 | 5.18 | 5.13 | 5.18 | 5.18 | 1.53% | 180,106 |
| Jul 7, 2025 | 5.13 | 5.14 | 5.06 | 5.10 | 5.10 | 0.35% | 147,613 |
| Jul 4, 2025 | 5.12 | 5.11 | 5.07 | 5.09 | 5.09 | -0.27% | 43,930 |
| Jul 3, 2025 | 5.14 | 5.20 | 5.10 | 5.10 | 5.10 | -0.89% | 44,747 |
| Jul 2, 2025 | 5.08 | 5.20 | 5.10 | 5.15 | 5.15 | 1.70% | 130,084 |
| Jul 1, 2025 | 5.09 | 5.09 | 5.02 | 5.06 | 5.06 | -0.75% | 148,098 |
| Jun 30, 2025 | 5.07 | 5.16 | 5.07 | 5.10 | 5.10 | -0.43% | 96,800 |
| Jun 27, 2025 | 5.10 | 5.16 | 5.09 | 5.12 | 5.12 | 0.39% | 44,112 |
| Jun 26, 2025 | 4.95 | 5.12 | 4.94 | 5.10 | 5.10 | 3.28% | 312,089 |
| Jun 25, 2025 | 4.97 | 5.00 | 4.86 | 4.94 | 4.94 | -0.42% | 265,402 |
| Jun 24, 2025 | 4.81 | 4.97 | 4.90 | 4.96 | 4.96 | 3.05% | 148,234 |
| Jun 23, 2025 | 4.84 | 4.87 | 4.78 | 4.81 | 4.81 | -0.68% | 92,574 |
| Jun 20, 2025 | 4.85 | 4.90 | 4.80 | 4.85 | 4.85 | 0.44% | 194,770 |
| Jun 19, 2025 | 4.96 | 4.92 | 4.81 | 4.82 | 4.82 | -2.47% | 275,293 |
| Jun 18, 2025 | 4.92 | 4.97 | 4.90 | 4.95 | 4.95 | 0.55% | 244,530 |
| Jun 17, 2025 | 4.92 | 5.00 | 4.90 | 4.92 | 4.92 | -0.18% | 293,074 |
| Jun 16, 2025 | 4.80 | 4.94 | 4.80 | 4.93 | 4.93 | 1.88% | 532,038 |
| Jun 13, 2025 | 5.11 | 5.01 | 4.79 | 4.84 | 4.84 | -4.93% | 2,192,589 |
| Jun 12, 2025 | 5.16 | 5.13 | 5.03 | 5.09 | 5.09 | -0.70% | 446,017 |
| Jun 11, 2025 | 5.26 | 5.23 | 5.12 | 5.12 | 5.12 | -2.47% | 693,653 |
| Jun 10, 2025 | 5.25 | 5.28 | 5.22 | 5.25 | 5.25 | 0.31% | 411,714 |
| Jun 9, 2025 | 5.29 | 5.30 | 5.23 | 5.24 | 5.24 | -0.98% | 321,707 |
| Jun 6, 2025 | 5.26 | 5.36 | 5.27 | 5.29 | 5.29 | 0.19% | 599,890 |
| Jun 5, 2025 | 5.30 | 5.35 | 5.22 | 5.28 | 5.28 | -0.26% | 1,076,904 |
| Jun 4, 2025 | 5.29 | 5.36 | 5.29 | 5.29 | 5.29 | -0.15% | 726,721 |
| Jun 3, 2025 | 5.27 | 5.30 | 5.19 | 5.30 | 5.30 | 1.03% | 575,961 |
| Jun 2, 2025 | 5.31 | 5.35 | 5.16 | 5.25 | 5.25 | -0.91% | 329,522 |
| May 30, 2025 | 5.29 | 5.39 | 5.27 | 5.30 | 5.30 | 0.11% | 334,769 |
| May 29, 2025 | 5.28 | 5.41 | 5.29 | 5.29 | 5.29 | - | 416,868 |
| May 28, 2025 | 5.35 | 5.38 | 5.28 | 5.29 | 5.29 | -1.60% | 469,553 |
| May 27, 2025 | 5.25 | 5.38 | 5.22 | 5.38 | 5.38 | 2.60% | 503,022 |
| May 26, 2025 | 5.28 | 5.30 | 5.21 | 5.24 | 5.24 | 1.49% | 292,120 |