Nexi S.p.A. (NEXXY)
OTCMKTS
· Delayed Price · Currency is USD
6.00
-0.14 (-2.28%)
May 19, 2025, 11:10 AM EDT
Nexi S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 2.42% | 5,999 |
| May 16, 2025 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | - | - |
| May 15, 2025 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | - | - |
| May 14, 2025 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | - | - |
| May 13, 2025 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | -4.59% | 222 |
| May 12, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | - | 3 |
| May 9, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | 12.04% | 100 |
| May 8, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - | - |
| May 7, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - | - |
| May 6, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - | - |
| May 5, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - | 7 |
| May 2, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - | 6 |
| May 1, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - | - |
| Apr 30, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - | - |
| Apr 29, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - | 3 |
| Apr 28, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - | 71 |
| 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 | - | - |