Nexi S.p.A. (NEXXY)
OTCMKTS · Delayed Price · Currency is USD
4.010
+0.080 (2.04%)
At close: Jun 26, 2026
NEXXY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 28, 2026 | 4.57 | 5.23 | 4.47 | 4.75 | 4.43 | 5.44% | 279,406 |
| Apr 27, 2026 | 4.49 | 4.51 | 4.49 | 4.51 | 4.21 | 2.15% | 1,274 |
| Apr 24, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.12 | 1.24% | 1,869 |
| Apr 23, 2026 | 4.32 | 4.36 | 4.32 | 4.36 | 4.07 | -1.89% | 331 |
| Apr 22, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.15 | - | 400 |
| Apr 21, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.15 | 2.54% | 412 |
| Apr 20, 2026 | 4.33 | 4.37 | 4.33 | 4.33 | 4.04 | 1.88% | 3,871 |
| Apr 17, 2026 | 4.30 | 4.30 | 4.25 | 4.25 | 3.97 | -0.93% | 3,071 |
| Apr 16, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.01 | -1.61% | 274 |
| Apr 15, 2026 | 4.20 | 4.43 | 4.20 | 4.36 | 4.07 | 5.31% | 13,289 |
| Apr 14, 2026 | 4.02 | 4.14 | 4.02 | 4.14 | 3.87 | 8.38% | 385 |
| Apr 13, 2026 | 4.01 | 4.01 | 3.82 | 3.82 | 3.57 | -4.98% | 3,453 |
| Apr 10, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 3.75 | -9.05% | 609 |
| Apr 9, 2026 | 3.86 | 4.42 | 3.82 | 4.42 | 4.13 | 12.18% | 5,657 |
| Apr 8, 2026 | 3.86 | 3.94 | 3.60 | 3.94 | 3.68 | 3.14% | 2,657 |
| Apr 7, 2026 | 3.80 | 3.82 | 3.80 | 3.82 | 3.57 | 5.60% | 524 |
| Apr 6, 2026 | 4.15 | 4.15 | 3.62 | 3.62 | 3.38 | -3.02% | 961 |
| Apr 2, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.48 | -0.48% | 191 |
| Apr 1, 2026 | 3.72 | 3.94 | 3.72 | 3.75 | 3.50 | 2.68% | 9,401 |
| Mar 31, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.41 | -7.83% | 326 |
| Mar 30, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.70 | 13.96% | 10,297 |