Nexi S.p.A. (NEXPF)
OTCMKTS · Delayed Price · Currency is USD
4.220
-0.310 (-6.84%)
At close: Jan 27, 2026
Nexi S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -6.84% | 1,103 |
| Jan 26, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | -22.23% | 1,103 |
| Oct 8, 2025 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | 5.72% | 100 |
| Sep 16, 2025 | 5.52 | 5.52 | 5.51 | 5.51 | 5.51 | 18.49% | 8,484 |
| Apr 9, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.37 | -23.58% | 11,011 |
| Dec 11, 2024 | 6.09 | 6.09 | 6.09 | 6.09 | 5.72 | -12.76% | 500 |
| Aug 29, 2024 | 6.98 | 6.98 | 6.98 | 6.98 | 6.56 | 17.82% | 4,000 |
| May 3, 2024 | 5.92 | 5.92 | 5.92 | 5.92 | 5.57 | -2.15% | 200 |
| Apr 4, 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 5.69 | -20.60% | 17,112 |
| Nov 29, 2023 | 7.62 | 7.62 | 7.62 | 7.62 | 7.16 | 7.48% | 100 |
| Nov 9, 2023 | 7.09 | 7.09 | 7.09 | 7.09 | 6.67 | 8.00% | 15,200 |
| Nov 3, 2023 | 6.57 | 6.57 | 6.57 | 6.57 | 6.17 | -0.38% | 20,100 |
| Oct 17, 2023 | 6.40 | 6.59 | 6.40 | 6.59 | 6.20 | 0.30% | 1,100 |
| Sep 7, 2023 | 6.57 | 6.57 | 6.57 | 6.57 | 6.18 | -9.38% | 384 |
| Sep 1, 2023 | 7.25 | 7.25 | 7.25 | 7.25 | 6.82 | -11.80% | 100 |
| May 10, 2023 | 8.28 | 8.28 | 8.22 | 8.22 | 7.73 | 1.86% | 2,250 |
| Apr 13, 2023 | 8.07 | 8.07 | 8.07 | 8.07 | 7.59 | 5.63% | 1,975 |
| Feb 24, 2023 | 7.64 | 7.64 | 7.64 | 7.64 | 7.18 | -11.68% | 296 |
| Feb 13, 2023 | 8.65 | 8.65 | 8.65 | 8.65 | 8.13 | 1.85% | 1,975 |
| Dec 14, 2022 | 8.49 | 8.49 | 8.49 | 8.49 | 7.98 | 2.26% | 7,064 |
| Sep 30, 2022 | 8.31 | 8.31 | 8.31 | 8.31 | 7.81 | - | 886 |
| Sep 27, 2022 | 8.31 | 8.31 | 8.31 | 8.31 | 7.81 | 1.31% | 886 |
| Sep 23, 2022 | 8.20 | 8.20 | 8.20 | 8.20 | 7.71 | 3.12% | 20,103 |
| Aug 30, 2022 | 7.95 | 7.95 | 7.95 | 7.95 | 7.47 | -1.02% | 118 |
| Jun 30, 2022 | 8.03 | 8.03 | 8.03 | 8.03 | 7.55 | -16.16% | 500 |
| Jun 9, 2022 | 9.58 | 9.58 | 9.58 | 9.58 | 9.01 | -1.24% | 100 |
| May 25, 2022 | 9.70 | 9.70 | 9.70 | 9.70 | 9.12 | 0.79% | 155 |
| Apr 19, 2022 | 9.62 | 9.62 | 9.62 | 9.62 | 9.05 | -11.46% | 820 |
| Mar 10, 2022 | 10.87 | 10.87 | 10.87 | 10.87 | 10.22 | -9.72% | 1,650 |
| Mar 3, 2022 | 12.04 | 12.04 | 12.04 | 12.04 | 11.32 | -20.84% | 151 |
| Feb 9, 2022 | 15.21 | 15.21 | 15.21 | 15.21 | 14.30 | -3.16% | 113 |
| Dec 22, 2021 | 15.71 | 15.71 | 15.71 | 15.71 | 14.77 | -0.12% | 424 |
| Dec 17, 2021 | 15.73 | 15.73 | 15.73 | 15.73 | 14.78 | 2.63% | 1,580 |
| Dec 16, 2021 | 15.32 | 15.32 | 15.32 | 15.32 | 14.40 | -1.66% | 1,666 |
| Dec 14, 2021 | 15.58 | 15.58 | 15.58 | 15.58 | 14.65 | - | 200 |
| Dec 7, 2021 | 15.58 | 15.58 | 15.58 | 15.58 | 14.65 | 0.02% | 200 |
| Nov 22, 2021 | 15.58 | 15.58 | 15.58 | 15.58 | 14.64 | -2.64% | 13,778 |
| Nov 11, 2021 | 18.74 | 18.74 | 16.00 | 16.00 | 15.04 | -14.62% | 12,500 |
| Oct 6, 2021 | 18.74 | 18.74 | 18.74 | 18.74 | 17.62 | 2.68% | 2,656 |
| Oct 4, 2021 | 18.42 | 18.42 | 18.25 | 18.25 | 17.16 | -4.70% | 636 |
| Sep 30, 2021 | 19.15 | 19.15 | 19.15 | 19.15 | 18.00 | -12.95% | 350 |
| Jul 13, 2021 | 22.00 | 22.00 | 22.00 | 22.00 | 20.68 | -1.35% | 1,118 |
| Jul 2, 2021 | 22.30 | 22.30 | 22.30 | 22.30 | 20.96 | -1.08% | 100 |
| Jun 25, 2021 | 22.54 | 22.54 | 22.54 | 22.54 | 21.19 | 18.11% | 7,547 |
| May 19, 2021 | 19.09 | 19.09 | 19.09 | 19.09 | 17.94 | 10.01% | 1,132 |
| May 12, 2021 | 17.35 | 17.35 | 17.35 | 17.35 | 16.31 | - | 100 |
| Apr 5, 2021 | 17.35 | 17.35 | 17.35 | 17.35 | 16.31 | 4.52% | 107 |
| Mar 31, 2021 | 16.60 | 16.60 | 16.60 | 16.60 | 15.61 | -3.26% | 770 |
| Mar 29, 2021 | 17.15 | 17.19 | 17.15 | 17.16 | 16.13 | -17.31% | 5,000 |