Nexi S.p.A. (LON:0NX5)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 4.518
+0.035 (0.77%)
At close: Nov 10, 2026
LON:0NX5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 4.52 | 4.55 | 4.46 | 4.52 | 4.52 | 0.78% | 207,482 |
| Nov 9, 2026 | 4.50 | 4.57 | 4.46 | 4.48 | 4.48 | 0.52% | 344,449 |
| Nov 6, 2026 | 4.61 | 4.61 | 4.41 | 4.46 | 4.46 | -4.46% | 712,590 |
| Nov 5, 2026 | 4.65 | 4.73 | 4.56 | 4.67 | 4.67 | 0.52% | 413,780 |
| Nov 4, 2026 | 4.50 | 4.64 | 4.49 | 4.64 | 4.64 | 3.27% | 342,134 |
| Nov 3, 2026 | 4.52 | 4.54 | 4.44 | 4.50 | 4.50 | -0.51% | 293,492 |
| Nov 2, 2026 | 4.45 | 4.54 | 4.45 | 4.52 | 4.52 | 2.26% | 611,396 |
| Oct 30, 2026 | 4.39 | 4.42 | 4.33 | 4.42 | 4.42 | 0.96% | 160,794 |
| Oct 29, 2026 | 4.38 | 4.42 | 4.35 | 4.38 | 4.38 | 0.16% | 171,626 |
| Oct 28, 2026 | 4.36 | 4.39 | 4.32 | 4.37 | 4.37 | 0.25% | 433,464 |
| Oct 27, 2026 | 4.34 | 4.38 | 4.32 | 4.36 | 4.36 | 0.28% | 150,895 |
| Oct 26, 2026 | 4.43 | 4.44 | 4.34 | 4.35 | 4.35 | -1.45% | 164,874 |
| Oct 23, 2026 | 4.42 | 4.42 | 4.35 | 4.41 | 4.41 | -0.61% | 564,155 |
| Oct 22, 2026 | 4.43 | 4.44 | 4.37 | 4.44 | 4.44 | -0.16% | 115,753 |
| Oct 21, 2026 | 4.37 | 4.45 | 4.30 | 4.45 | 4.45 | 0.61% | 190,083 |
| Oct 20, 2026 | 4.42 | 4.45 | 4.40 | 4.42 | 4.42 | -0.02% | 280,431 |
| Oct 19, 2026 | 4.40 | 4.42 | 4.31 | 4.42 | 4.42 | 0.80% | 239,978 |
| Oct 16, 2026 | 4.31 | 4.44 | 4.32 | 4.39 | 4.39 | 1.72% | 146,630 |
| Oct 15, 2026 | 4.25 | 4.36 | 4.24 | 4.31 | 4.31 | 0.82% | 218,010 |
| Oct 14, 2026 | 4.33 | 4.45 | 4.26 | 4.28 | 4.28 | -1.72% | 270,732 |
| Oct 13, 2026 | 4.30 | 4.35 | 4.29 | 4.35 | 4.35 | 1.28% | 167,791 |
| Oct 12, 2026 | 4.22 | 4.31 | 4.22 | 4.30 | 4.30 | 2.19% | 339,877 |
| Oct 9, 2026 | 4.17 | 4.27 | 4.16 | 4.20 | 4.20 | 2.31% | 503,007 |
| Oct 8, 2026 | 4.17 | 4.18 | 4.10 | 4.11 | 4.11 | -1.27% | 216,784 |
| Oct 7, 2026 | 4.14 | 4.18 | 4.12 | 4.16 | 4.16 | 0.05% | 228,047 |
| Oct 6, 2026 | 4.05 | 4.20 | 4.03 | 4.16 | 4.16 | 3.07% | 476,457 |
| Oct 5, 2026 | 4.06 | 4.08 | 4.01 | 4.04 | 4.04 | -0.17% | 105,069 |
| Oct 2, 2026 | 4.08 | 4.11 | 4.04 | 4.04 | 4.04 | -0.17% | 149,785 |
| Oct 1, 2026 | 4.19 | 4.16 | 4.04 | 4.05 | 4.05 | -2.88% | 313,352 |
| Sep 30, 2026 | 4.16 | 4.21 | 4.15 | 4.17 | 4.17 | 0.60% | 90,756 |
| Sep 29, 2026 | 4.17 | 4.24 | 4.15 | 4.15 | 4.15 | -0.19% | 215,668 |
| Sep 28, 2026 | 4.17 | 4.22 | 4.14 | 4.15 | 4.15 | -0.50% | 80,041 |
| Sep 25, 2026 | 4.10 | 4.21 | 4.12 | 4.17 | 4.17 | 1.66% | 124,919 |
| Sep 24, 2026 | 4.17 | 4.17 | 4.11 | 4.11 | 4.11 | -1.25% | 364,682 |
| Sep 23, 2026 | 4.22 | 4.22 | 4.14 | 4.16 | 4.16 | -0.86% | 142,301 |
| Sep 22, 2026 | 4.16 | 4.26 | 4.14 | 4.19 | 4.19 | 0.84% | 437,950 |
| Sep 21, 2026 | 4.16 | 4.18 | 4.10 | 4.16 | 4.16 | 0.31% | 200,028 |
| Sep 18, 2026 | 4.20 | 4.21 | 4.14 | 4.15 | 4.15 | -1.17% | 185,959 |
| Sep 17, 2026 | 4.20 | 4.23 | 4.16 | 4.20 | 4.20 | 0.77% | 173,279 |
| Sep 16, 2026 | 4.20 | 4.25 | 4.16 | 4.16 | 4.16 | -1.30% | 116,606 |
| Sep 15, 2026 | 4.16 | 4.23 | 4.13 | 4.22 | 4.22 | 1.15% | 255,583 |
| Sep 14, 2026 | 4.16 | 4.21 | 4.13 | 4.17 | 4.17 | -0.29% | 298,301 |
| Sep 11, 2026 | 4.12 | 4.18 | 4.09 | 4.18 | 4.18 | 1.85% | 199,432 |
| Sep 10, 2026 | 4.08 | 4.14 | 4.06 | 4.11 | 4.11 | 0.51% | 199,106 |
| Sep 9, 2026 | 4.18 | 4.15 | 4.06 | 4.09 | 4.09 | -1.68% | 436,709 |
| Sep 8, 2026 | 4.23 | 4.23 | 4.14 | 4.16 | 4.16 | -1.40% | 381,078 |
| Sep 7, 2026 | 4.27 | 4.27 | 4.19 | 4.21 | 4.21 | -1.47% | 268,582 |
| 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 |