Nexi S.p.A. (NEXXY)
OTCMKTS · Delayed Price · Currency is USD
3.540
+0.040 (1.14%)
Mar 26, 2026, 9:30 AM EST
NEXXY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.50 | 3.50 | 3.45 | 3.48 | 3.48 | -1.84% | 1,248 |
| Mar 26, 2026 | 3.89 | 3.89 | 3.51 | 3.54 | 3.54 | 1.14% | 11,495 |
| Mar 25, 2026 | 3.47 | 3.50 | 3.47 | 3.50 | 3.50 | -2.51% | 2,871 |
| Mar 24, 2026 | 3.38 | 3.76 | 3.38 | 3.59 | 3.59 | 6.85% | 6,786 |
| Mar 23, 2026 | 3.33 | 3.36 | 3.30 | 3.36 | 3.36 | 3.70% | 2,933 |
| Mar 20, 2026 | 3.07 | 3.29 | 3.00 | 3.24 | 3.24 | 0.15% | 3,892 |
| Mar 19, 2026 | 3.24 | 3.27 | 3.24 | 3.24 | 3.24 | 3.69% | 2,510 |
| Mar 18, 2026 | 3.20 | 3.20 | 3.12 | 3.12 | 3.12 | -4.59% | 1,257 |
| Mar 17, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 5.83% | 236 |
| Mar 16, 2026 | 3.26 | 3.29 | 3.09 | 3.09 | 3.09 | -8.58% | 6,709 |
| Mar 13, 2026 | 3.50 | 3.50 | 3.38 | 3.38 | 3.38 | 1.20% | 4,682 |
| Mar 12, 2026 | 3.33 | 3.44 | 3.33 | 3.34 | 3.34 | -15.44% | 5,678 |
| Mar 11, 2026 | 3.63 | 3.95 | 3.43 | 3.95 | 3.95 | 15.84% | 37,612 |
| Mar 10, 2026 | 3.42 | 3.65 | 3.41 | 3.41 | 3.41 | 3.65% | 3,235 |
| Mar 9, 2026 | 3.28 | 3.63 | 3.28 | 3.29 | 3.29 | 2.17% | 9,302 |
| Mar 6, 2026 | 3.28 | 3.28 | 3.20 | 3.22 | 3.22 | -0.09% | 19,043 |
| Mar 5, 2026 | 3.18 | 3.45 | 3.18 | 3.22 | 3.22 | -18.61% | 3,366 |
| Mar 4, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 3.66% | 4,445 |
| Mar 3, 2026 | 3.79 | 3.84 | 3.79 | 3.82 | 3.82 | -3.29% | 732 |
| Mar 2, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 1.54% | 2,752 |
| Feb 27, 2026 | 4.13 | 4.13 | 3.89 | 3.89 | 3.89 | 5.42% | 2,365 |
| Feb 24, 2026 | 3.72 | 3.72 | 3.69 | 3.69 | 3.69 | -2.51% | 599 |
| Feb 23, 2026 | 3.80 | 3.80 | 3.78 | 3.79 | 3.79 | 0.80% | 1,706 |
| Feb 20, 2026 | 3.76 | 3.77 | 3.76 | 3.76 | 3.76 | 1.54% | 1,213 |
| Feb 19, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -0.19% | 584 |
| Feb 18, 2026 | 3.71 | 3.80 | 3.68 | 3.71 | 3.71 | -1.85% | 8,686 |
| Feb 17, 2026 | 3.67 | 3.78 | 3.67 | 3.78 | 3.78 | -2.45% | 3,144 |
| Feb 13, 2026 | 4.03 | 4.03 | 3.70 | 3.87 | 3.87 | -2.15% | 10,132 |
| Feb 12, 2026 | 3.95 | 3.96 | 3.90 | 3.96 | 3.96 | -1.86% | 2,811 |
| Feb 10, 2026 | 4.15 | 4.15 | 4.03 | 4.03 | 4.03 | -2.18% | 491 |
| Feb 5, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | 564 |
| Feb 4, 2026 | 4.08 | 4.12 | 4.08 | 4.12 | 4.12 | -2.60% | 769 |
| Feb 2, 2026 | 4.38 | 4.38 | 4.23 | 4.23 | 4.23 | -3.31% | 3,542 |
| Jan 29, 2026 | 4.31 | 4.38 | 4.31 | 4.38 | 4.38 | -1.24% | 1,833 |
| Jan 23, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | -2.85% | 207 |
| Jan 22, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 3.64% | 876 |
| Jan 21, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 1.43% | 733 |
| Jan 20, 2026 | 4.40 | 4.40 | 4.34 | 4.34 | 4.34 | -1.30% | 2,283 |
| Jan 15, 2026 | 4.55 | 4.55 | 4.40 | 4.40 | 4.40 | -3.19% | 369 |
| Jan 12, 2026 | 4.58 | 4.58 | 4.54 | 4.54 | 4.54 | -1.80% | 708 |
| Jan 9, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -2.67% | 327 |
| Dec 24, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 4.17% | 6,537 |
| Dec 23, 2025 | 4.67 | 4.83 | 4.56 | 4.56 | 4.56 | -2.56% | 1,800 |
| Dec 9, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 2.07% | 2,265 |
| Dec 8, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 0.55% | 447 |
| Dec 4, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 2.29% | 224 |
| Dec 2, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -1.81% | 195 |
| Dec 1, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 2.99% | 655 |
| Nov 25, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 3.84% | 420 |
| Nov 24, 2025 | 4.40 | 4.40 | 4.25 | 4.25 | 4.25 | -1.74% | 2,016 |