Nexi S.p.A. (LON:0NX5)
London · Delayed Price · Currency is GBP · Price in EUR 4.277
+0.029 (0.68%)
At close: Sep 4, 2026
LON:0NX5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 4.29 | 4.29 | 4.23 | 4.28 | 4.28 | 0.68% | 239,869 |
| Sep 3, 2026 | 4.31 | 4.33 | 4.23 | 4.25 | 4.25 | -1.16% | 225,995 |
| Sep 2, 2026 | 4.27 | 4.31 | 4.24 | 4.30 | 4.30 | 0.58% | 188,677 |
| Sep 1, 2026 | 4.38 | 4.41 | 4.26 | 4.27 | 4.27 | -2.95% | 468,179 |
| Aug 31, 2026 | 4.39 | 4.41 | 4.35 | 4.40 | 4.40 | 0.39% | 156,343 |
| Aug 28, 2026 | 4.39 | 4.46 | 4.41 | 4.39 | 4.39 | -0.39% | 401,367 |
| Aug 27, 2026 | 4.49 | 4.47 | 4.37 | 4.40 | 4.40 | -1.52% | 297,202 |
| Aug 26, 2026 | 4.44 | 4.52 | 4.45 | 4.47 | 4.47 | 0.72% | 473,240 |
| Aug 25, 2026 | 4.40 | 4.49 | 4.40 | 4.44 | 4.44 | 0.84% | 690,432 |
| Aug 24, 2026 | 4.16 | 4.48 | 4.19 | 4.40 | 4.40 | 4.61% | 664,345 |
| Aug 21, 2026 | 4.13 | 4.21 | 4.10 | 4.21 | 4.21 | 1.89% | 226,492 |
| Aug 20, 2026 | 4.13 | 4.15 | 4.09 | 4.13 | 4.13 | 0.36% | 183,102 |
| Aug 19, 2026 | 4.18 | 4.15 | 4.09 | 4.12 | 4.12 | -0.60% | 295,682 |
| Aug 18, 2026 | 4.13 | 4.19 | 4.09 | 4.14 | 4.14 | 1.97% | 388,983 |
| Aug 17, 2026 | 4.26 | 4.26 | 4.06 | 4.06 | 4.06 | -4.25% | 442,753 |
| Aug 14, 2026 | 4.30 | 4.33 | 4.23 | 4.24 | 4.24 | 0.07% | 441,396 |
| Aug 13, 2026 | 4.14 | 4.30 | 4.20 | 4.24 | 4.24 | 2.37% | 893,414 |
| Aug 12, 2026 | 4.24 | 4.30 | 4.14 | 4.14 | 4.14 | -2.24% | 647,678 |
| Aug 11, 2026 | 4.19 | 4.24 | 4.14 | 4.23 | 4.23 | 0.81% | 511,833 |
| Aug 10, 2026 | 4.26 | 4.27 | 4.17 | 4.20 | 4.20 | -1.29% | 980,347 |
| Aug 7, 2026 | 4.33 | 4.35 | 4.25 | 4.26 | 4.26 | -2.05% | 383,699 |
| Aug 6, 2026 | 4.39 | 4.42 | 4.28 | 4.34 | 4.34 | -0.14% | 416,624 |
| Aug 5, 2026 | 4.38 | 4.44 | 4.35 | 4.35 | 4.35 | -0.25% | 469,984 |
| Aug 4, 2026 | 4.30 | 4.40 | 4.30 | 4.36 | 4.36 | 1.16% | 514,653 |
| Aug 3, 2026 | 4.23 | 4.33 | 4.21 | 4.31 | 4.31 | 1.63% | 422,059 |
| Jul 31, 2026 | 4.24 | 4.31 | 4.21 | 4.24 | 4.24 | -0.09% | 445,808 |
| Jul 30, 2026 | 4.23 | 4.36 | 4.19 | 4.25 | 4.25 | 0.43% | 610,625 |
| Jul 29, 2026 | 4.09 | 4.36 | 3.99 | 4.23 | 4.23 | 3.42% | 1,467,776 |
| Jul 28, 2026 | 4.04 | 4.12 | 3.99 | 4.09 | 4.09 | 0.91% | 561,738 |
| Jul 27, 2026 | 3.99 | 4.08 | 3.99 | 4.05 | 4.05 | 2.35% | 357,847 |
| Jul 24, 2026 | 3.97 | 4.03 | 3.95 | 3.96 | 3.96 | 0.23% | 449,710 |
| Jul 23, 2026 | 4.20 | 4.21 | 3.92 | 3.95 | 3.95 | -5.98% | 1,058,256 |
| Jul 22, 2026 | 4.21 | 4.27 | 4.19 | 4.20 | 4.20 | -0.24% | 293,985 |
| Jul 21, 2026 | 4.16 | 4.23 | 4.13 | 4.21 | 4.21 | 0.79% | 415,992 |
| Jul 20, 2026 | 4.09 | 4.18 | 4.07 | 4.18 | 4.18 | 2.05% | 449,190 |
| Jul 17, 2026 | 4.18 | 4.23 | 4.07 | 4.09 | 4.09 | -2.55% | 612,257 |
| Jul 16, 2026 | 4.16 | 4.24 | 4.08 | 4.20 | 4.20 | 0.96% | 1,508,901 |
| Jul 15, 2026 | 3.96 | 4.16 | 3.91 | 4.16 | 4.16 | 4.68% | 1,252,041 |
| Jul 14, 2026 | 3.93 | 4.07 | 3.90 | 3.97 | 3.97 | 1.38% | 756,705 |
| Jul 13, 2026 | 3.90 | 3.98 | 3.83 | 3.92 | 3.92 | -0.61% | 1,243,152 |
| Jul 10, 2026 | 3.67 | 3.98 | 3.70 | 3.94 | 3.94 | 6.31% | 1,628,505 |
| Jul 9, 2026 | 3.68 | 3.71 | 3.63 | 3.71 | 3.71 | 1.20% | 426,536 |
| Jul 8, 2026 | 3.73 | 3.71 | 3.62 | 3.67 | 3.67 | -1.03% | 420,581 |
| Jul 7, 2026 | 3.74 | 3.80 | 3.70 | 3.70 | 3.70 | -0.46% | 360,922 |
| Jul 6, 2026 | 3.76 | 3.86 | 3.69 | 3.72 | 3.72 | -1.22% | 823,932 |
| Jul 3, 2026 | 3.73 | 3.83 | 3.73 | 3.77 | 3.77 | 1.45% | 597,226 |
| Jul 2, 2026 | 3.76 | 3.84 | 3.68 | 3.71 | 3.71 | -1.51% | 770,270 |
| Jul 1, 2026 | 3.53 | 3.77 | 3.46 | 3.77 | 3.77 | 6.44% | 1,451,318 |
| Jun 30, 2026 | 3.51 | 3.61 | 3.42 | 3.54 | 3.54 | 1.56% | 431,367 |
| Jun 29, 2026 | 3.54 | 3.62 | 3.47 | 3.49 | 3.49 | -1.43% | 898,565 |