Nexi S.p.A. (NEXXY)
OTCMKTS
· Delayed Price · Currency is USD
5.52
-0.37 (-6.28%)
Jun 13, 2025, 1:39 PM EDT
Nexi S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | - | 63 |
| Jun 13, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | -6.28% | 2,016 |
| Jun 12, 2025 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | - | 15 |
| Jun 11, 2025 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | -1.67% | 832 |
| Jun 10, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - | - |
| Jun 9, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - | 14 |
| Jun 6, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - | - |
| Jun 5, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - | 14 |
| Jun 4, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - | 22 |
| Jun 3, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 1.53% | 431 |
| Jun 2, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | 10 |
| May 30, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -1.67% | 276 |
| May 29, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 16 |
| May 28, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 12 |
| May 27, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 40 |
| May 23, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 8 |
| May 22, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 7 |
| May 21, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| May 20, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| May 19, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 5.73 | 2.42% | 5,999 |
| May 16, 2025 | 5.86 | 5.86 | 5.86 | 5.86 | 5.59 | - | - |
| May 15, 2025 | 5.86 | 5.86 | 5.86 | 5.86 | 5.59 | - | - |
| May 14, 2025 | 5.86 | 5.86 | 5.86 | 5.86 | 5.59 | - | - |
| May 13, 2025 | 5.86 | 5.86 | 5.86 | 5.86 | 5.59 | -4.59% | 222 |
| May 12, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 5.86 | - | 3 |
| May 9, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 5.86 | 12.04% | 100 |
| May 8, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.23 | - | - |
| May 7, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.23 | - | - |
| May 6, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.23 | - | - |
| May 5, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.23 | - | 7 |
| May 2, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.23 | - | 6 |
| May 1, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.23 | - | - |
| Apr 30, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.23 | - | - |
| Apr 29, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.23 | - | 3 |
| Apr 28, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.23 | - | 71 |
| Apr 25, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.23 | - | - |
| Apr 24, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.23 | - | 75 |
| Apr 23, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.23 | - | 185 |
| Apr 22, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.23 | -0.72% | 153 |
| Apr 21, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | 5.27 | - | 63 |
| Apr 17, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | 5.27 | - | 10 |
| Apr 16, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | 5.27 | 3.08% | 256 |
| Apr 15, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | 5.11 | 6.82% | 404 |
| Apr 14, 2025 | 5.23 | 5.23 | 5.01 | 5.01 | 4.79 | 1.48% | 549 |
| Apr 11, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.72 | -1.26% | 150 |
| Apr 10, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 4.78 | 2.00% | 318 |
| Apr 9, 2025 | 4.66 | 4.91 | 4.53 | 4.91 | 4.68 | 5.94% | 965 |
| Apr 8, 2025 | 4.63 | 4.63 | 4.63 | 4.63 | 4.42 | - | 116 |
| Apr 7, 2025 | 4.45 | 4.63 | 4.45 | 4.63 | 4.42 | -15.43% | 1,462 |
| Apr 4, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.23 | - | 48 |