Nexi S.p.A. (LON:0NX5)
London · Delayed Price · Currency is GBP · Price in EUR 4.050
-0.019 (-0.47%)
At close: Dec 12, 2025
Nexi S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 15, 2025 | 4.04 | 4.07 | 4.01 | 4.05 | 4.05 | - | 662,025 |
| Dec 12, 2025 | 4.05 | 4.12 | 4.05 | 4.05 | 4.05 | -0.47% | 1,346,102 |
| Dec 11, 2025 | 4.02 | 4.08 | 3.98 | 4.07 | 4.07 | 1.29% | 727,759 |
| Dec 10, 2025 | 4.02 | 4.04 | 3.98 | 4.02 | 4.02 | -0.47% | 453,961 |
| Dec 9, 2025 | 3.98 | 4.06 | 3.98 | 4.04 | 4.04 | 1.71% | 847,959 |
| Dec 8, 2025 | 4.00 | 4.02 | 3.95 | 3.97 | 3.97 | -0.63% | 577,931 |
| Dec 5, 2025 | 3.95 | 4.01 | 3.93 | 3.99 | 3.99 | 0.58% | 699,051 |
| Dec 4, 2025 | 3.94 | 4.00 | 3.90 | 3.97 | 3.97 | 0.84% | 984,075 |
| Dec 3, 2025 | 3.97 | 3.99 | 3.92 | 3.94 | 3.94 | -0.15% | 566,690 |
| Dec 2, 2025 | 4.02 | 4.04 | 3.94 | 3.94 | 3.94 | -1.00% | 661,660 |
| Dec 1, 2025 | 4.01 | 4.02 | 3.93 | 3.98 | 3.98 | -0.90% | 649,717 |
| Nov 28, 2025 | 3.97 | 4.02 | 3.94 | 4.02 | 4.02 | 1.18% | 583,794 |
| Nov 27, 2025 | 3.93 | 4.00 | 3.86 | 3.97 | 3.97 | 0.56% | 876,476 |
| Nov 26, 2025 | 4.04 | 4.06 | 3.95 | 3.95 | 3.95 | -2.54% | 1,301,415 |
| Nov 25, 2025 | 3.88 | 4.06 | 3.89 | 4.05 | 4.05 | 4.89% | 3,082,396 |
| Nov 24, 2025 | 3.81 | 3.89 | 3.79 | 3.86 | 3.86 | 1.90% | 1,167,855 |
| Nov 21, 2025 | 3.69 | 3.83 | 3.66 | 3.79 | 3.79 | 1.39% | 1,181,112 |
| Nov 20, 2025 | 3.87 | 3.88 | 3.74 | 3.74 | 3.74 | -2.48% | 1,317,383 |
| Nov 19, 2025 | 3.90 | 3.89 | 3.84 | 3.84 | 3.84 | -1.08% | 683,433 |
| Nov 18, 2025 | 3.97 | 3.94 | 3.87 | 3.88 | 3.88 | -1.85% | 1,075,384 |
| Nov 17, 2025 | 4.05 | 4.05 | 3.94 | 3.95 | 3.95 | -2.47% | 1,197,055 |
| Nov 14, 2025 | 4.13 | 4.10 | 4.02 | 4.05 | 4.05 | -2.53% | 938,595 |
| Nov 13, 2025 | 4.17 | 4.20 | 4.12 | 4.16 | 4.16 | -0.50% | 1,094,827 |
| Nov 12, 2025 | 4.14 | 4.20 | 4.11 | 4.18 | 4.18 | 1.36% | 1,368,476 |
| Nov 11, 2025 | 4.00 | 4.15 | 4.00 | 4.12 | 4.12 | 2.36% | 1,206,816 |
| Nov 10, 2025 | 4.05 | 4.11 | 4.03 | 4.03 | 4.03 | 0.68% | 2,542,743 |
| Nov 7, 2025 | 4.00 | 4.24 | 3.94 | 4.00 | 4.00 | -0.20% | 3,758,574 |
| Nov 6, 2025 | 4.10 | 4.14 | 3.98 | 4.01 | 4.01 | -2.55% | 2,254,097 |
| Nov 5, 2025 | 4.25 | 4.28 | 4.02 | 4.11 | 4.11 | -7.91% | 5,736,597 |
| Nov 4, 2025 | 4.52 | 4.49 | 4.41 | 4.46 | 4.46 | -0.82% | 573,085 |
| Nov 3, 2025 | 4.58 | 4.56 | 4.49 | 4.50 | 4.50 | -1.42% | 431,125 |
| Oct 31, 2025 | 4.61 | 4.62 | 4.56 | 4.57 | 4.57 | -0.76% | 348,956 |
| Oct 30, 2025 | 4.64 | 4.65 | 4.56 | 4.60 | 4.60 | -0.75% | 491,139 |
| Oct 29, 2025 | 4.72 | 4.76 | 4.64 | 4.64 | 4.64 | -1.82% | 553,882 |
| Oct 28, 2025 | 4.75 | 4.80 | 4.72 | 4.72 | 4.72 | -1.34% | 345,915 |
| Oct 27, 2025 | 4.75 | 4.81 | 4.71 | 4.79 | 4.79 | 0.78% | 326,596 |
| Oct 24, 2025 | 4.69 | 4.75 | 4.67 | 4.75 | 4.75 | 1.45% | 252,882 |
| Oct 23, 2025 | 4.72 | 4.74 | 4.67 | 4.68 | 4.68 | -0.89% | 364,995 |
| Oct 22, 2025 | 4.65 | 4.75 | 4.64 | 4.72 | 4.72 | 0.75% | 729,633 |
| Oct 21, 2025 | 4.59 | 4.71 | 4.55 | 4.69 | 4.69 | 2.65% | 834,710 |
| Oct 20, 2025 | 4.54 | 4.59 | 4.50 | 4.57 | 4.57 | 1.11% | 1,177,175 |
| Oct 17, 2025 | 4.50 | 4.52 | 4.43 | 4.52 | 4.52 | -0.51% | 973,268 |
| Oct 16, 2025 | 4.57 | 4.60 | 4.52 | 4.54 | 4.54 | -0.90% | 907,654 |
| 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 |