Nexi S.p.A. (LON:0NX5)
London · Delayed Price · Currency is GBP · Price in EUR 2.983
+0.027 (0.91%)
At close: Mar 13, 2026
Nexi S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 2.94 | 3.01 | 2.93 | 2.98 | 2.98 | 0.91% | 569,341 |
| Mar 12, 2026 | 3.02 | 3.03 | 2.91 | 2.96 | 2.96 | -2.12% | 1,272,963 |
| Mar 11, 2026 | 2.94 | 3.03 | 2.88 | 3.02 | 3.02 | 2.58% | 2,609,593 |
| Mar 10, 2026 | 2.97 | 3.00 | 2.92 | 2.94 | 2.94 | 2.54% | 2,098,696 |
| Mar 9, 2026 | 2.75 | 2.94 | 2.75 | 2.87 | 2.87 | 3.09% | 3,711,803 |
| Mar 6, 2026 | 2.90 | 2.93 | 2.78 | 2.79 | 2.79 | -1.31% | 5,781,686 |
| Mar 5, 2026 | 3.01 | 3.15 | 2.66 | 2.82 | 2.82 | -16.63% | 11,871,420 |
| Mar 4, 2026 | 3.34 | 3.39 | 3.22 | 3.39 | 3.39 | 2.42% | 1,162,419 |
| Mar 3, 2026 | 3.46 | 3.38 | 3.29 | 3.31 | 3.31 | -5.03% | 671,639 |
| Mar 2, 2026 | 3.35 | 3.50 | 3.36 | 3.48 | 3.48 | 0.06% | 1,231,835 |
| Feb 27, 2026 | 3.41 | 3.51 | 3.35 | 3.48 | 3.48 | 1.76% | 985,169 |
| Feb 26, 2026 | 3.29 | 3.46 | 3.23 | 3.42 | 3.42 | 4.30% | 1,517,261 |
| Feb 25, 2026 | 3.18 | 3.31 | 3.16 | 3.28 | 3.28 | 3.60% | 1,049,295 |
| Feb 24, 2026 | 3.20 | 3.23 | 3.15 | 3.16 | 3.16 | -1.86% | 600,081 |
| Feb 23, 2026 | 3.23 | 3.31 | 3.20 | 3.22 | 3.22 | -0.25% | 2,354,491 |
| Feb 20, 2026 | 3.19 | 3.27 | 3.17 | 3.23 | 3.23 | 1.86% | 646,782 |
| Feb 19, 2026 | 3.17 | 3.26 | 3.11 | 3.17 | 3.17 | 0.03% | 1,563,317 |
| Feb 18, 2026 | 3.16 | 3.22 | 3.12 | 3.17 | 3.17 | 0.38% | 516,481 |
| Feb 17, 2026 | 3.09 | 3.17 | 3.03 | 3.16 | 3.16 | 2.37% | 840,110 |
| Feb 16, 2026 | 3.23 | 3.24 | 3.09 | 3.09 | 3.09 | -3.50% | 1,325,978 |
| Feb 13, 2026 | 3.22 | 3.31 | 3.16 | 3.20 | 3.20 | -1.27% | 1,615,647 |
| Feb 12, 2026 | 3.34 | 3.43 | 3.23 | 3.24 | 3.24 | -2.79% | 1,444,052 |
| 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 |