Nexi S.p.A. (NEXXY)
OTCMKTS · Delayed Price · Currency is USD
5.59
-0.27 (-4.53%)
Oct 14, 2025, 10:37 AM EDT
Nexi S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | 254 |
| Oct 10, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | 24 |
| Oct 9, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0.86% | 5,031 |
| Oct 8, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 0.73% | 1,260 |
| Oct 7, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | - | 19 |
| Oct 6, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | 1.11% | 5,069 |
| Oct 3, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -1.30% | 253 |
| Oct 2, 2025 | 5.78 | 5.78 | 5.77 | 5.77 | 5.77 | 3.37% | 11,000 |
| Oct 1, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | - | - |
| Sep 30, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | - | 91 |
| Sep 29, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | - | 337 |
| Sep 26, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | - | 22 |
| Sep 25, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | - | 110 |
| Sep 24, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | - | - |
| Sep 23, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | 1.40% | 5,001 |
| Sep 22, 2025 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | 0.82% | 5,149 |
| Sep 19, 2025 | 5.55 | 5.55 | 5.46 | 5.46 | 5.46 | 0.74% | 3,785 |
| Sep 18, 2025 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | - | 101 |
| Sep 17, 2025 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | - | 3 |
| Sep 16, 2025 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | - | 73 |
| Sep 15, 2025 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | - | 103 |
| Sep 12, 2025 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | - | 188 |
| Sep 11, 2025 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | 0.56% | 303 |
| Sep 10, 2025 | 5.51 | 5.51 | 5.39 | 5.39 | 5.39 | -11.86% | 280 |
| Sep 9, 2025 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | - | 72 |
| Sep 8, 2025 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | - | 12 |
| Sep 5, 2025 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | 1.58% | 276 |
| Sep 4, 2025 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | - | 42 |
| Sep 3, 2025 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | - | 96 |
| Sep 2, 2025 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | - | 124 |
| Aug 29, 2025 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | -5.35% | 654 |
| Aug 28, 2025 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | - | 76 |
| Aug 27, 2025 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | -0.70% | 130 |
| Aug 26, 2025 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | - | - |
| Aug 25, 2025 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | - | 54 |
| Aug 22, 2025 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | - | 22 |
| Aug 21, 2025 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | - | 22 |
| Aug 20, 2025 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | - | 8 |
| Aug 19, 2025 | 6.74 | 6.74 | 6.41 | 6.41 | 6.41 | 2.48% | 10,500 |
| Aug 18, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Aug 15, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Aug 14, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Aug 13, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | 29 |
| Aug 12, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Aug 11, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Aug 8, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | 25 |
| Aug 7, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Aug 6, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 4.17% | 168 |
| Aug 5, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -0.99% | 161 |
| Aug 4, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | - | 83 |