Nexi S.p.A. (LON:0NX5)
London · Delayed Price · Currency is GBP · Price in EUR 3.814
-0.096 (-2.46%)
At close: May 13, 2026
LON:0NX5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 3.93 | 4.02 | 3.69 | 3.81 | 3.81 | -2.46% | 1,533,528 |
| May 12, 2026 | 4.11 | 4.14 | 3.91 | 3.91 | 3.91 | -4.82% | 2,128,867 |
| May 11, 2026 | 4.19 | 4.28 | 4.08 | 4.11 | 4.11 | -1.32% | 781,436 |
| May 8, 2026 | 4.17 | 4.24 | 4.07 | 4.16 | 4.16 | 0.31% | 486,013 |
| May 7, 2026 | 4.20 | 4.31 | 4.10 | 4.15 | 4.15 | 0.46% | 1,350,906 |
| May 6, 2026 | 4.09 | 4.19 | 4.00 | 4.13 | 4.13 | 1.00% | 746,960 |
| May 5, 2026 | 4.16 | 4.19 | 4.04 | 4.09 | 4.09 | -1.68% | 1,102,438 |
| May 4, 2026 | 4.08 | 4.23 | 4.07 | 4.16 | 4.16 | 3.69% | 1,603,089 |
| May 1, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -0.89% | - |
| Apr 30, 2026 | 3.93 | 4.05 | 3.85 | 4.05 | 4.05 | 2.02% | 795,042 |
| Apr 29, 2026 | 4.07 | 4.15 | 3.89 | 3.97 | 3.97 | 2.85% | 3,299,035 |
| Apr 28, 2026 | 3.88 | 3.95 | 3.80 | 3.86 | 3.86 | -0.36% | 844,762 |
| Apr 27, 2026 | 3.75 | 3.89 | 3.70 | 3.87 | 3.87 | 1.52% | 1,092,306 |
| Apr 24, 2026 | 3.84 | 3.91 | 3.76 | 3.81 | 3.81 | -0.47% | 609,810 |
| Apr 23, 2026 | 3.87 | 3.95 | 3.74 | 3.83 | 3.83 | -1.16% | 1,159,644 |
| Apr 22, 2026 | 3.80 | 3.88 | 3.73 | 3.88 | 3.88 | 2.11% | 806,275 |
| Apr 21, 2026 | 3.76 | 3.84 | 3.69 | 3.80 | 3.80 | 1.33% | 1,158,751 |
| Apr 20, 2026 | 3.58 | 3.76 | 3.56 | 3.75 | 3.75 | 3.77% | 1,133,289 |
| Apr 17, 2026 | 3.60 | 3.67 | 3.52 | 3.61 | 3.61 | 1.12% | 662,700 |
| Apr 16, 2026 | 3.67 | 3.73 | 3.57 | 3.57 | 3.57 | -2.59% | 1,044,045 |
| Apr 15, 2026 | 3.46 | 3.68 | 3.47 | 3.67 | 3.67 | 5.80% | 1,388,398 |
| Apr 14, 2026 | 3.43 | 3.48 | 3.36 | 3.47 | 3.47 | 0.26% | 939,834 |
| Apr 13, 2026 | 3.39 | 3.48 | 3.36 | 3.46 | 3.46 | 1.14% | 451,008 |
| Apr 10, 2026 | 3.44 | 3.52 | 3.37 | 3.42 | 3.42 | -0.09% | 753,796 |
| Apr 9, 2026 | 3.32 | 3.42 | 3.26 | 3.42 | 3.42 | 2.46% | 658,488 |
| Apr 8, 2026 | 3.34 | 3.43 | 3.32 | 3.34 | 3.34 | -1.24% | 875,661 |
| Apr 7, 2026 | 3.31 | 3.39 | 3.25 | 3.38 | 3.38 | 2.36% | 1,049,057 |
| Apr 2, 2026 | 3.24 | 3.30 | 3.18 | 3.30 | 3.30 | -0.06% | 1,326,433 |
| Apr 1, 2026 | 3.17 | 3.30 | 3.22 | 3.30 | 3.30 | 3.90% | 820,605 |
| Mar 31, 2026 | 3.09 | 3.20 | 3.04 | 3.18 | 3.18 | 2.71% | 1,145,222 |
| Mar 30, 2026 | 3.02 | 3.11 | 2.98 | 3.10 | 3.10 | 2.93% | 827,389 |
| Mar 27, 2026 | 3.01 | 3.14 | 3.00 | 3.01 | 3.01 | -1.22% | 1,456,887 |
| Mar 26, 2026 | 3.05 | 3.08 | 2.96 | 3.05 | 3.05 | -0.33% | 1,129,215 |
| Mar 25, 2026 | 2.96 | 3.06 | 2.93 | 3.06 | 3.06 | 2.93% | 611,773 |
| Mar 24, 2026 | 2.91 | 2.98 | 2.89 | 2.97 | 2.97 | 2.34% | 535,470 |
| Mar 23, 2026 | 2.85 | 2.93 | 2.71 | 2.90 | 2.90 | 1.97% | 962,753 |
| Mar 20, 2026 | 2.89 | 2.95 | 2.82 | 2.84 | 2.84 | -1.08% | 2,475,251 |
| Mar 19, 2026 | 2.82 | 2.90 | 2.77 | 2.88 | 2.88 | 1.91% | 1,278,448 |
| Mar 18, 2026 | 2.84 | 2.86 | 2.79 | 2.82 | 2.82 | -0.28% | 484,764 |
| Mar 17, 2026 | 2.80 | 2.84 | 2.76 | 2.83 | 2.83 | 1.54% | 877,468 |
| Mar 16, 2026 | 3.00 | 3.05 | 2.78 | 2.79 | 2.79 | -6.60% | 1,557,519 |
| 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 |