Nexi S.p.A. (LON:0NX5)
London · Delayed Price · Currency is GBP · Price in EUR 3.332
-0.145 (-4.17%)
At close: Feb 11, 2026
Nexi S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 3.48 | 3.49 | 3.33 | 3.33 | 3.33 | -4.17% | 1,561,379 |
| Feb 10, 2026 | 3.44 | 3.49 | 3.38 | 3.48 | 3.48 | 0.43% | 659,829 |
| Feb 9, 2026 | 3.46 | 3.49 | 3.45 | 3.46 | 3.46 | -0.29% | 402,212 |
| Feb 6, 2026 | 3.49 | 3.48 | 3.38 | 3.47 | 3.47 | -0.49% | 619,433 |
| Feb 5, 2026 | 3.52 | 3.52 | 3.44 | 3.49 | 3.49 | -0.23% | 633,013 |
| Feb 4, 2026 | 3.41 | 3.54 | 3.40 | 3.50 | 3.50 | 2.55% | 802,774 |
| Feb 3, 2026 | 3.58 | 3.59 | 3.31 | 3.41 | 3.41 | -4.91% | 1,839,618 |
| Feb 2, 2026 | 3.58 | 3.60 | 3.57 | 3.59 | 3.59 | -0.53% | 366,983 |
| Jan 30, 2026 | 3.62 | 3.63 | 3.60 | 3.61 | 3.61 | 0.08% | 351,154 |
| Jan 29, 2026 | 3.68 | 3.69 | 3.60 | 3.60 | 3.60 | -1.48% | 335,456 |
| Jan 28, 2026 | 3.63 | 3.73 | 3.61 | 3.66 | 3.66 | 0.91% | 448,188 |
| Jan 27, 2026 | 3.72 | 3.71 | 3.60 | 3.62 | 3.62 | -2.37% | 978,691 |
| Jan 26, 2026 | 3.73 | 3.77 | 3.69 | 3.71 | 3.71 | -0.03% | 435,993 |
| Jan 23, 2026 | 3.86 | 3.86 | 3.71 | 3.71 | 3.71 | -4.21% | 919,800 |
| Jan 22, 2026 | 3.77 | 3.89 | 3.75 | 3.88 | 3.88 | 3.86% | 401,940 |
| Jan 21, 2026 | 3.70 | 3.74 | 3.65 | 3.73 | 3.73 | 1.80% | 529,608 |
| Jan 20, 2026 | 3.63 | 3.72 | 3.62 | 3.67 | 3.67 | 0.94% | 5,155,856 |
| Jan 19, 2026 | 3.69 | 3.70 | 3.62 | 3.63 | 3.63 | -2.34% | 462,362 |
| Jan 16, 2026 | 3.80 | 3.79 | 3.71 | 3.72 | 3.72 | -1.69% | 289,743 |
| Jan 15, 2026 | 3.85 | 3.84 | 3.76 | 3.78 | 3.78 | -0.92% | 1,799,953 |
| Jan 14, 2026 | 3.85 | 3.86 | 3.80 | 3.82 | 3.82 | -0.83% | 939,247 |
| Jan 13, 2026 | 3.94 | 3.94 | 3.79 | 3.85 | 3.85 | -1.81% | 1,223,570 |
| Jan 12, 2026 | 3.97 | 4.00 | 3.91 | 3.92 | 3.92 | -1.85% | 333,465 |
| Jan 9, 2026 | 4.06 | 4.03 | 3.99 | 3.99 | 3.99 | -0.60% | 156,243 |
| Jan 8, 2026 | 4.06 | 4.07 | 3.99 | 4.02 | 4.02 | -0.79% | 245,476 |
| Jan 7, 2026 | 4.15 | 4.16 | 4.05 | 4.05 | 4.05 | -2.41% | 979,247 |
| Jan 6, 2026 | 4.16 | 4.19 | 4.08 | 4.15 | 4.15 | 0.07% | 1,075,576 |
| Jan 5, 2026 | 4.15 | 4.18 | 4.07 | 4.15 | 4.15 | -0.36% | 1,307,834 |
| Jan 2, 2026 | 4.23 | 4.25 | 4.13 | 4.16 | 4.16 | -1.23% | 956,747 |
| Dec 31, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | -0.17% | - |
| Dec 30, 2025 | 4.21 | 4.23 | 4.17 | 4.22 | 4.22 | 0.74% | 804,638 |
| Dec 29, 2025 | 4.12 | 4.25 | 4.13 | 4.19 | 4.19 | 1.43% | 936,087 |
| Dec 24, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | 0.29% | - |
| Dec 23, 2025 | 4.11 | 4.18 | 4.09 | 4.12 | 4.12 | 0.29% | 1,176,719 |
| Dec 22, 2025 | 4.05 | 4.12 | 4.03 | 4.11 | 4.11 | 1.91% | 1,355,759 |
| Dec 19, 2025 | 4.03 | 4.04 | 4.00 | 4.03 | 4.03 | -0.02% | 3,415,782 |
| Dec 18, 2025 | 4.01 | 4.04 | 3.98 | 4.03 | 4.03 | 0.52% | 458,072 |
| Dec 17, 2025 | 4.02 | 4.03 | 3.97 | 4.01 | 4.01 | 0.10% | 582,410 |
| Dec 16, 2025 | 4.04 | 4.08 | 4.00 | 4.01 | 4.01 | -1.09% | 674,555 |
| 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 |