Nexi S.p.A. (NEXXY)
OTCMKTS · Delayed Price · Currency is USD
5.00
-0.14 (-2.68%)
Sep 4, 2026, 10:28 AM EST
NEXXY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -2.68% | 500 |
| Aug 26, 2026 | 5.14 | 5.17 | 5.14 | 5.14 | 5.14 | 3.84% | 4,877 |
| Aug 24, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 4.16% | 100 |
| Aug 20, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -1.86% | 240 |
| Aug 19, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 1.89% | 250 |
| Aug 17, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -1.86% | 611 |
| Aug 14, 2026 | 4.87 | 4.87 | 4.83 | 4.84 | 4.84 | 1.26% | 17,600 |
| Aug 11, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -2.45% | 350 |
| Aug 10, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -1.01% | 100 |
| Aug 7, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 7.70% | 600 |
| Jul 31, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -2.73% | 1,886 |
| Jul 30, 2026 | 4.77 | 4.87 | 4.73 | 4.73 | 4.73 | 3.39% | 3,142 |
| Jul 28, 2026 | 4.58 | 4.58 | 4.57 | 4.57 | 4.57 | -1.93% | 488 |
| Jul 27, 2026 | 4.46 | 4.66 | 4.46 | 4.66 | 4.66 | -0.21% | 15,147 |
| Jul 15, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | 4.71% | 1,099 |
| Jul 10, 2026 | 4.22 | 4.46 | 4.22 | 4.46 | 4.46 | 7.47% | 900 |
| Jul 9, 2026 | 4.12 | 4.15 | 4.12 | 4.15 | 4.15 | -1.31% | 7,354 |
| Jul 2, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | -1.98% | 327 |
| Jul 1, 2026 | 4.08 | 4.29 | 4.08 | 4.29 | 4.29 | 5.15% | 10,808 |
| Jun 30, 2026 | 4.25 | 4.25 | 4.00 | 4.08 | 4.08 | -0.49% | 600 |
| Jun 29, 2026 | 4.09 | 4.11 | 4.01 | 4.10 | 4.10 | 2.24% | 1,901 |
| Jun 26, 2026 | 3.99 | 4.01 | 3.93 | 4.01 | 4.01 | 2.04% | 973 |
| Jun 25, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | 3.97% | 249 |
| Jun 24, 2026 | 3.87 | 3.87 | 3.78 | 3.78 | 3.78 | -3.08% | 1,105 |
| Jun 23, 2026 | 3.80 | 4.00 | 3.80 | 3.90 | 3.90 | -4.88% | 628 |
| Jun 22, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 2.50% | 1,055 |
| Jun 15, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 5.54% | 7,350 |
| Jun 11, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | -1.04% | 10,344 |
| Jun 9, 2026 | 3.87 | 3.89 | 3.83 | 3.83 | 3.83 | 1.06% | 31,938 |
| Jun 8, 2026 | 3.81 | 3.81 | 3.79 | 3.79 | 3.79 | -3.09% | 6,839 |
| Jun 5, 2026 | 3.86 | 3.91 | 3.86 | 3.91 | 3.91 | 0.28% | 380 |
| Jun 4, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -4.88% | 501 |
| May 29, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 3.93% | 564 |
| May 28, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 0.06% | 183 |
| May 27, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -2.65% | 335 |
| May 26, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 3.85% | 346 |
| May 22, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -1.52% | 1,000 |
| May 21, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 1.54% | 810 |
| May 20, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -2.50% | 601 |
| May 19, 2026 | 4.06 | 4.06 | 4.00 | 4.00 | 4.00 | 2.01% | 11,000 |
| May 15, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 3.92 | -3.45% | 857 |
| May 13, 2026 | 4.32 | 4.35 | 4.32 | 4.35 | 4.06 | -17.92% | 600 |
| May 11, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 4.95 | 9.28% | 120 |
| May 8, 2026 | 4.77 | 4.85 | 4.77 | 4.85 | 4.53 | -0.41% | 284 |
| May 6, 2026 | 4.77 | 4.87 | 4.77 | 4.87 | 4.55 | 3.84% | 9,077 |
| May 5, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.38 | -3.30% | 2,715 |
| May 4, 2026 | 4.83 | 4.85 | 4.83 | 4.85 | 4.53 | 3.52% | 10,906 |
| May 1, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.37 | 0.97% | 121 |
| Apr 30, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.33 | -0.85% | 2,153 |
| Apr 29, 2026 | 4.59 | 4.70 | 4.54 | 4.68 | 4.37 | -1.47% | 73,450 |