Nexi S.p.A. (LON:0NX5)
London · Delayed Price · Currency is GBP · Price in EUR 3.469
-0.025 (-0.72%)
At close: Jun 2, 2026
LON:0NX5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 3.49 | 3.56 | 3.42 | 3.49 | 3.49 | -0.17% | 642,608 |
| Jun 1, 2026 | 3.50 | 3.57 | 3.40 | 3.49 | 3.49 | -0.46% | 858,469 |
| May 29, 2026 | 3.46 | 3.54 | 3.39 | 3.51 | 3.51 | 2.03% | 1,212,952 |
| May 28, 2026 | 3.50 | 3.59 | 3.43 | 3.44 | 3.44 | -1.71% | 1,251,424 |
| May 27, 2026 | 3.54 | 3.60 | 3.46 | 3.50 | 3.50 | -0.65% | 950,868 |
| May 26, 2026 | 3.61 | 3.68 | 3.51 | 3.52 | 3.52 | -2.19% | 963,909 |
| May 25, 2026 | 3.49 | 3.64 | 3.49 | 3.60 | 3.60 | 6.44% | 2,372,584 |
| May 22, 2026 | 3.44 | 3.51 | 3.37 | 3.38 | 3.38 | -1.40% | 533,622 |
| May 21, 2026 | 3.41 | 3.51 | 3.37 | 3.43 | 3.43 | 0.50% | 998,131 |
| May 20, 2026 | 3.53 | 3.54 | 3.36 | 3.42 | 3.42 | -2.21% | 1,690,188 |
| May 19, 2026 | 3.51 | 3.63 | 3.49 | 3.49 | 3.49 | -0.19% | 524,546 |
| May 18, 2026 | 3.44 | 3.53 | 3.38 | 3.50 | 3.50 | 2.99% | 1,830,656 |
| May 15, 2026 | 3.79 | 3.87 | 3.70 | 3.70 | 3.40 | -2.61% | 1,942,482 |
| May 14, 2026 | 3.81 | 3.92 | 3.74 | 3.80 | 3.49 | -0.47% | 692,818 |
| May 13, 2026 | 3.93 | 4.02 | 3.67 | 3.81 | 3.50 | -2.46% | 1,535,709 |
| May 12, 2026 | 4.11 | 4.14 | 3.91 | 3.91 | 3.59 | -4.82% | 2,128,867 |
| May 11, 2026 | 4.19 | 4.28 | 4.08 | 4.11 | 3.77 | -1.32% | 781,436 |
| May 8, 2026 | 4.17 | 4.24 | 4.07 | 4.16 | 3.83 | 0.31% | 486,013 |
| May 7, 2026 | 4.20 | 4.31 | 4.10 | 4.15 | 3.81 | 0.46% | 1,350,906 |
| May 6, 2026 | 4.09 | 4.19 | 4.00 | 4.13 | 3.80 | 1.00% | 746,960 |
| May 5, 2026 | 4.16 | 4.19 | 4.04 | 4.09 | 3.76 | -1.68% | 1,102,438 |
| May 4, 2026 | 4.08 | 4.23 | 4.07 | 4.16 | 3.82 | 3.70% | 1,603,089 |
| May 1, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 3.69 | -0.90% | - |
| Apr 30, 2026 | 3.93 | 4.05 | 3.85 | 4.05 | 3.72 | 2.02% | 795,042 |
| Apr 29, 2026 | 4.07 | 4.15 | 3.89 | 3.97 | 3.65 | 2.85% | 3,299,035 |
| Apr 28, 2026 | 3.88 | 3.95 | 3.80 | 3.86 | 3.54 | -0.36% | 844,762 |
| Apr 27, 2026 | 3.75 | 3.89 | 3.70 | 3.87 | 3.56 | 1.52% | 1,092,306 |
| Apr 24, 2026 | 3.84 | 3.91 | 3.76 | 3.81 | 3.50 | -0.47% | 609,810 |
| Apr 23, 2026 | 3.87 | 3.95 | 3.74 | 3.83 | 3.52 | -1.16% | 1,159,647 |
| Apr 22, 2026 | 3.80 | 3.88 | 3.73 | 3.88 | 3.56 | 2.11% | 806,275 |
| Apr 21, 2026 | 3.76 | 3.84 | 3.69 | 3.80 | 3.49 | 1.33% | 1,158,751 |
| Apr 20, 2026 | 3.58 | 3.76 | 3.56 | 3.75 | 3.44 | 3.77% | 1,133,289 |
| Apr 17, 2026 | 3.60 | 3.67 | 3.52 | 3.61 | 3.32 | 1.12% | 662,700 |
| Apr 16, 2026 | 3.67 | 3.73 | 3.57 | 3.57 | 3.28 | -2.59% | 1,044,045 |
| Apr 15, 2026 | 3.46 | 3.68 | 3.47 | 3.67 | 3.37 | 5.80% | 1,388,398 |
| Apr 14, 2026 | 3.43 | 3.48 | 3.36 | 3.47 | 3.18 | 0.26% | 939,834 |
| Apr 13, 2026 | 3.39 | 3.48 | 3.36 | 3.46 | 3.18 | 1.14% | 451,008 |
| Apr 10, 2026 | 3.44 | 3.52 | 3.37 | 3.42 | 3.14 | -0.09% | 754,995 |
| Apr 9, 2026 | 3.32 | 3.42 | 3.26 | 3.42 | 3.14 | 2.46% | 658,488 |
| Apr 8, 2026 | 3.34 | 3.43 | 3.32 | 3.34 | 3.07 | -1.24% | 875,661 |
| Apr 7, 2026 | 3.31 | 3.39 | 3.25 | 3.38 | 3.11 | 2.36% | 1,049,057 |
| Apr 2, 2026 | 3.24 | 3.30 | 3.18 | 3.30 | 3.03 | -0.06% | 1,326,433 |
| Apr 1, 2026 | 3.17 | 3.30 | 3.22 | 3.30 | 3.04 | 3.90% | 820,605 |
| Mar 31, 2026 | 3.09 | 3.20 | 3.04 | 3.18 | 2.92 | 2.71% | 1,145,222 |
| Mar 30, 2026 | 3.02 | 3.11 | 2.98 | 3.10 | 2.84 | 2.93% | 827,389 |
| Mar 27, 2026 | 3.01 | 3.14 | 3.00 | 3.01 | 2.76 | -1.22% | 1,456,887 |
| Mar 26, 2026 | 3.05 | 3.08 | 2.96 | 3.05 | 2.80 | -0.33% | 1,129,215 |
| Mar 25, 2026 | 2.96 | 3.06 | 2.93 | 3.06 | 2.81 | 2.93% | 611,773 |
| Mar 24, 2026 | 2.91 | 2.98 | 2.89 | 2.97 | 2.73 | 2.34% | 535,470 |
| Mar 23, 2026 | 2.85 | 2.93 | 2.71 | 2.90 | 2.66 | 1.97% | 962,753 |