Nexi S.p.A. (NEXXY)
OTCMKTS · Delayed Price · Currency is USD
4.350
-0.950 (-17.92%)
May 13, 2026, 10:50 AM EST
NEXXY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 9.28% | 120 |
| May 8, 2026 | 4.77 | 4.85 | 4.77 | 4.85 | 4.85 | -0.41% | 284 |
| May 6, 2026 | 4.77 | 4.87 | 4.77 | 4.87 | 4.87 | 3.84% | 9,077 |
| May 5, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | -3.30% | 2,715 |
| May 4, 2026 | 4.83 | 4.85 | 4.83 | 4.85 | 4.85 | 3.52% | 10,906 |
| May 1, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | 0.97% | 121 |
| Apr 30, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -0.85% | 2,153 |
| Apr 29, 2026 | 4.59 | 4.70 | 4.54 | 4.68 | 4.68 | -1.47% | 73,450 |
| Apr 28, 2026 | 4.57 | 5.23 | 4.47 | 4.75 | 4.75 | 5.44% | 279,406 |
| Apr 27, 2026 | 4.49 | 4.51 | 4.49 | 4.51 | 4.51 | 2.15% | 1,274 |
| Apr 24, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 1.24% | 1,869 |
| Apr 23, 2026 | 4.32 | 4.36 | 4.32 | 4.36 | 4.36 | -1.89% | 331 |
| Apr 22, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | - | 400 |
| Apr 21, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 2.54% | 412 |
| Apr 20, 2026 | 4.33 | 4.37 | 4.33 | 4.33 | 4.33 | 1.88% | 3,871 |
| Apr 17, 2026 | 4.30 | 4.30 | 4.25 | 4.25 | 4.25 | -0.93% | 3,071 |
| Apr 16, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | -1.61% | 274 |
| Apr 15, 2026 | 4.20 | 4.43 | 4.20 | 4.36 | 4.36 | 5.31% | 13,289 |
| Apr 14, 2026 | 4.02 | 4.14 | 4.02 | 4.14 | 4.14 | 8.38% | 385 |
| Apr 13, 2026 | 4.01 | 4.01 | 3.82 | 3.82 | 3.82 | -4.98% | 3,453 |
| Apr 10, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -9.05% | 609 |
| Apr 9, 2026 | 3.86 | 4.42 | 3.82 | 4.42 | 4.42 | 12.18% | 5,657 |
| Apr 8, 2026 | 3.86 | 3.94 | 3.60 | 3.94 | 3.94 | 3.14% | 2,657 |
| Apr 7, 2026 | 3.80 | 3.82 | 3.80 | 3.82 | 3.82 | 5.58% | 524 |
| Apr 6, 2026 | 4.15 | 4.15 | 3.62 | 3.62 | 3.62 | -3.00% | 961 |
| Apr 2, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | -0.48% | 191 |
| Apr 1, 2026 | 3.72 | 3.94 | 3.72 | 3.75 | 3.75 | 2.68% | 9,401 |
| Mar 31, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | -7.83% | 326 |
| Mar 30, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 13.96% | 10,297 |
| Mar 27, 2026 | 3.50 | 3.50 | 3.45 | 3.48 | 3.48 | -1.84% | 1,248 |
| Mar 26, 2026 | 3.89 | 3.89 | 3.51 | 3.54 | 3.54 | 1.14% | 11,495 |
| Mar 25, 2026 | 3.47 | 3.50 | 3.47 | 3.50 | 3.50 | -2.51% | 2,871 |
| Mar 24, 2026 | 3.38 | 3.76 | 3.38 | 3.59 | 3.59 | 6.85% | 6,786 |
| Mar 23, 2026 | 3.33 | 3.36 | 3.30 | 3.36 | 3.36 | 3.70% | 2,933 |
| Mar 20, 2026 | 3.07 | 3.29 | 3.00 | 3.24 | 3.24 | 0.15% | 3,892 |
| Mar 19, 2026 | 3.24 | 3.27 | 3.24 | 3.24 | 3.24 | 3.69% | 2,510 |
| Mar 18, 2026 | 3.20 | 3.20 | 3.12 | 3.12 | 3.12 | -4.59% | 1,257 |
| Mar 17, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 5.83% | 236 |
| Mar 16, 2026 | 3.26 | 3.29 | 3.09 | 3.09 | 3.09 | -8.58% | 6,709 |
| Mar 13, 2026 | 3.50 | 3.50 | 3.38 | 3.38 | 3.38 | 1.20% | 4,682 |
| Mar 12, 2026 | 3.33 | 3.44 | 3.33 | 3.34 | 3.34 | -15.44% | 5,678 |
| Mar 11, 2026 | 3.63 | 3.95 | 3.43 | 3.95 | 3.95 | 15.84% | 37,612 |
| Mar 10, 2026 | 3.42 | 3.65 | 3.41 | 3.41 | 3.41 | 3.65% | 3,235 |
| Mar 9, 2026 | 3.28 | 3.63 | 3.28 | 3.29 | 3.29 | 2.17% | 9,302 |
| Mar 6, 2026 | 3.28 | 3.28 | 3.20 | 3.22 | 3.22 | -0.09% | 19,043 |
| Mar 5, 2026 | 3.18 | 3.45 | 3.18 | 3.22 | 3.22 | -18.61% | 3,366 |
| Mar 4, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 3.66% | 4,445 |
| Mar 3, 2026 | 3.79 | 3.84 | 3.79 | 3.82 | 3.82 | -3.29% | 732 |
| Mar 2, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 1.54% | 2,752 |
| Feb 27, 2026 | 4.13 | 4.13 | 3.89 | 3.89 | 3.89 | 5.42% | 2,365 |