Nexi S.p.A. (NEXXY)
OTCMKTS
· Delayed Price · Currency is USD
5.48
+0.46 (9.16%)
Apr 24, 2025, 4:00 PM EDT
Nexi S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - | - |
| Apr 24, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - | 75 |
| Apr 23, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - | 185 |
| Apr 22, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | -0.72% | 153 |
| Apr 21, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | - | 63 |
| Apr 17, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | - | 10 |
| Apr 16, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 3.08% | 256 |
| Apr 15, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 6.82% | 404 |
| Apr 14, 2025 | 5.23 | 5.23 | 5.01 | 5.01 | 5.01 | 1.48% | 549 |
| Apr 11, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -1.26% | 150 |
| Apr 10, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 2.00% | 318 |
| Apr 9, 2025 | 4.66 | 4.91 | 4.53 | 4.91 | 4.91 | 5.94% | 965 |
| Apr 8, 2025 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | - | 116 |
| Apr 7, 2025 | 4.45 | 4.63 | 4.45 | 4.63 | 4.63 | -15.43% | 1,462 |
| Apr 4, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - | 48 |
| Apr 3, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - | 97 |
| Apr 2, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - | 6 |
| Apr 1, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | -7.20% | 489 |
| Mar 31, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | 10 |
| Mar 28, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Mar 27, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | 18 |
| Mar 26, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | 20 |
| Mar 25, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Mar 24, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | 87 |
| Mar 21, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | 87 |
| Mar 20, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 7.27% | 505 |
| Mar 19, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 7 |
| Mar 18, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 19 |
| Mar 17, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 4 |
| Mar 14, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 2.88% | 304 |
| Mar 13, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | 10 |
| Mar 12, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -4.19% | 137 |
| Mar 11, 2025 | 5.51 | 5.58 | 5.50 | 5.58 | 5.58 | 7.93% | 2,138 |
| Mar 7, 2025 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | - | - |
| Mar 6, 2025 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | - | 69 |
| Mar 5, 2025 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | - | - |
| Mar 4, 2025 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | - | 123 |
| Mar 3, 2025 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | -1.15% | 220 |
| Feb 28, 2025 | 5.12 | 5.23 | 5.12 | 5.23 | 5.23 | 9.78% | 3,514 |
| Feb 27, 2025 | 4.73 | 4.76 | 4.67 | 4.76 | 4.76 | 3.86% | 1,011 |
| Feb 26, 2025 | 4.61 | 4.84 | 4.59 | 4.59 | 4.59 | -2.94% | 26,453 |
| Feb 25, 2025 | 4.68 | 4.92 | 4.66 | 4.73 | 4.73 | -1.13% | 16,599 |
| Feb 24, 2025 | 4.93 | 4.93 | 4.65 | 4.78 | 4.78 | 4.60% | 9,447 |
| Feb 21, 2025 | 4.58 | 4.86 | 4.57 | 4.57 | 4.57 | -1.72% | 1,531 |
| Feb 20, 2025 | 4.61 | 4.75 | 4.61 | 4.65 | 4.65 | 1.31% | 904 |
| Feb 19, 2025 | 4.97 | 4.97 | 4.59 | 4.59 | 4.59 | -0.86% | 2,353 |
| Feb 18, 2025 | 4.73 | 4.97 | 4.63 | 4.63 | 4.63 | -6.09% | 1,819 |
| Feb 14, 2025 | 4.92 | 4.93 | 4.62 | 4.93 | 4.93 | -2.76% | 1,003 |
| Feb 13, 2025 | 5.00 | 5.07 | 5.00 | 5.07 | 5.07 | 13.68% | 971 |
| Feb 12, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -1.87% | 319 |