Nexi S.p.A. (NEXXY)
OTCMKTS · Delayed Price · Currency is USD
4.030
0.00 (0.00%)
At close: Feb 10, 2026
Nexi S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 21, 2025 | 4.30 | 4.35 | 4.30 | 4.32 | 4.32 | 3.60% | 1,361 |
| Nov 20, 2025 | 4.32 | 4.32 | 4.17 | 4.17 | 4.17 | -5.12% | 558 |
| Nov 19, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -3.83% | 508 |
| Nov 18, 2025 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | -4.39% | 1,348 |
| Nov 17, 2025 | 4.55 | 4.78 | 4.55 | 4.78 | 4.78 | 0.10% | 398 |
| Nov 13, 2025 | 4.78 | 4.79 | 4.78 | 4.78 | 4.78 | 0.53% | 1,503 |
| Nov 11, 2025 | 4.70 | 4.75 | 4.70 | 4.75 | 4.75 | 2.70% | 586 |
| Nov 10, 2025 | 4.64 | 4.64 | 4.57 | 4.63 | 4.63 | -5.03% | 1,323 |
| Nov 7, 2025 | 4.72 | 4.87 | 4.72 | 4.87 | 4.87 | 3.18% | 732 |
| Nov 6, 2025 | 4.88 | 4.88 | 4.72 | 4.72 | 4.72 | -7.99% | 775 |
| Nov 4, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | -1.82% | 1,035 |
| Nov 3, 2025 | 5.14 | 5.23 | 5.14 | 5.23 | 5.23 | -2.15% | 634 |
| Oct 30, 2025 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | -3.44% | 465 |
| Oct 27, 2025 | 5.54 | 5.54 | 5.53 | 5.53 | 5.53 | 2.88% | 5,268 |
| Oct 23, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | -1.01% | 163 |
| Oct 22, 2025 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | 1.02% | 109 |
| Oct 21, 2025 | 5.33 | 5.38 | 5.33 | 5.38 | 5.38 | 2.97% | 368 |
| Oct 17, 2025 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | -6.62% | 20,147 |
| Oct 16, 2025 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | 3.52% | 2,377 |
| Oct 15, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -3.31% | 2,284 |
| Oct 14, 2025 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | -4.53% | 166 |
| 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 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 |
| 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 |