Nexi S.p.A. (LON:0NX5)
London · Delayed Price · Currency is GBP · Price in EUR 4.093
-0.107 (-2.55%)
At close: Jul 17, 2026
LON:0NX5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2026 | 3.51 | 3.56 | 3.44 | 3.54 | 3.54 | 0.77% | 561,961 |
| Jun 25, 2026 | 3.52 | 3.58 | 3.44 | 3.51 | 3.51 | -0.03% | 473,269 |
| Jun 24, 2026 | 3.53 | 3.61 | 3.42 | 3.51 | 3.51 | -0.59% | 622,709 |
| Jun 23, 2026 | 3.58 | 3.64 | 3.53 | 3.53 | 3.53 | -1.70% | 488,388 |
| Jun 22, 2026 | 3.49 | 3.60 | 3.42 | 3.59 | 3.59 | 2.86% | 454,500 |
| Jun 19, 2026 | 3.53 | 3.59 | 3.45 | 3.49 | 3.49 | -0.80% | 245,538 |
| Jun 18, 2026 | 3.57 | 3.60 | 3.45 | 3.52 | 3.52 | -0.96% | 367,072 |
| Jun 17, 2026 | 3.56 | 3.60 | 3.52 | 3.56 | 3.56 | 0.08% | 713,157 |
| Jun 16, 2026 | 3.49 | 3.57 | 3.43 | 3.55 | 3.55 | 1.72% | 500,100 |
| Jun 15, 2026 | 3.40 | 3.52 | 3.43 | 3.49 | 3.49 | 2.89% | 641,983 |
| Jun 12, 2026 | 3.39 | 3.45 | 3.38 | 3.40 | 3.40 | 1.66% | 602,089 |
| Jun 11, 2026 | 3.38 | 3.42 | 3.29 | 3.34 | 3.34 | -0.91% | 871,682 |
| Jun 10, 2026 | 3.37 | 3.44 | 3.29 | 3.37 | 3.37 | 0.90% | 528,067 |
| Jun 9, 2026 | 3.33 | 3.42 | 3.26 | 3.34 | 3.34 | 0.30% | 769,590 |
| Jun 8, 2026 | 3.35 | 3.39 | 3.29 | 3.33 | 3.33 | -1.04% | 730,529 |
| Jun 5, 2026 | 3.40 | 3.46 | 3.31 | 3.37 | 3.37 | -0.21% | 827,302 |
| Jun 4, 2026 | 3.41 | 3.47 | 3.33 | 3.37 | 3.37 | -0.94% | 551,072 |
| Jun 3, 2026 | 3.47 | 3.51 | 3.38 | 3.40 | 3.40 | -1.87% | 455,882 |
| Jun 2, 2026 | 3.47 | 3.56 | 3.42 | 3.47 | 3.47 | -0.72% | 643,256 |
| 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% | 1,213,012 |
| 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 |