Nayax Ltd. (TLV:NYAX)
Israel · Delayed Price · Currency is ILS · Price in ILA 18,900
+310 (1.67%)
Jan 22, 2026, 5:14 PM IDT
Nayax Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 18,590.00 | 18,990.00 | 18,400.00 | 18,440.00 | - | -0.81% | 12,419 |
| Jan 21, 2026 | 18,670.00 | 19,100.00 | 18,260.00 | 18,590.00 | 18,590.00 | -0.43% | 49,555 |
| Jan 20, 2026 | 18,650.00 | 19,000.00 | 18,460.00 | 18,670.00 | 18,670.00 | 0.76% | 114,774 |
| Jan 19, 2026 | 18,500.00 | 18,650.00 | 18,500.00 | 18,530.00 | 18,530.00 | -0.70% | 21,752 |
| Jan 16, 2026 | 18,690.00 | 18,700.00 | 18,500.00 | 18,660.00 | 18,660.00 | 0.32% | 10,952 |
| Jan 15, 2026 | 18,690.00 | 18,990.00 | 18,510.00 | 18,600.00 | 18,600.00 | -0.48% | 45,823 |
| Jan 14, 2026 | 17,750.00 | 19,190.00 | 17,630.00 | 18,690.00 | 18,690.00 | 5.30% | 483,922 |
| Jan 13, 2026 | 17,010.00 | 17,750.00 | 17,000.00 | 17,750.00 | 17,750.00 | 3.20% | 369,297 |
| Jan 12, 2026 | 17,310.00 | 17,310.00 | 17,000.00 | 17,200.00 | 17,200.00 | -0.64% | 124,811 |
| Jan 9, 2026 | 16,900.00 | 17,630.00 | 16,900.00 | 17,310.00 | 17,310.00 | 2.43% | 30,509 |
| Jan 8, 2026 | 16,840.00 | 16,990.00 | 16,560.00 | 16,900.00 | 16,900.00 | 0.36% | 511,410 |
| Jan 7, 2026 | 16,300.00 | 16,840.00 | 16,190.00 | 16,840.00 | 16,840.00 | 2.37% | 100,955 |
| Jan 6, 2026 | 16,760.00 | 16,850.00 | 16,300.00 | 16,450.00 | 16,450.00 | -1.85% | 36,219 |
| Jan 5, 2026 | 16,500.00 | 16,780.00 | 16,210.00 | 16,760.00 | 16,760.00 | 1.58% | 52,713 |
| Jan 1, 2026 | 16,110.00 | 16,630.00 | 16,050.00 | 16,500.00 | 16,500.00 | 2.42% | 38,665 |
| Dec 31, 2025 | 15,600.00 | 16,190.00 | 15,290.00 | 16,110.00 | 16,110.00 | 3.27% | 60,261 |
| Dec 30, 2025 | 15,500.00 | 15,930.00 | 15,500.00 | 15,600.00 | 15,600.00 | -0.64% | 35,261 |
| Dec 29, 2025 | 15,700.00 | 15,740.00 | 15,340.00 | 15,700.00 | 15,700.00 | - | 26,417 |
| Dec 28, 2025 | 15,400.00 | 15,760.00 | 15,210.00 | 15,700.00 | 15,700.00 | 2.28% | 21,564 |
| Dec 25, 2025 | 15,480.00 | 15,780.00 | 15,280.00 | 15,350.00 | 15,350.00 | -1.60% | 25,729 |
| Dec 24, 2025 | 15,030.00 | 15,720.00 | 15,030.00 | 15,600.00 | 15,600.00 | 2.63% | 50,943 |
| Dec 23, 2025 | 15,050.00 | 15,290.00 | 14,980.00 | 15,200.00 | 15,200.00 | 0.86% | 52,522 |
| Dec 22, 2025 | 15,070.00 | 15,250.00 | 14,930.00 | 15,070.00 | 15,070.00 | - | 38,847 |
| Dec 21, 2025 | 14,670.00 | 15,070.00 | 14,620.00 | 15,070.00 | 15,070.00 | 2.73% | 11,414 |
| Dec 18, 2025 | 14,490.00 | 14,670.00 | 14,090.00 | 14,670.00 | 14,670.00 | 1.24% | 85,579 |
| Dec 17, 2025 | 14,300.00 | 14,830.00 | 14,300.00 | 14,490.00 | 14,490.00 | 1.83% | 84,529 |
| Dec 16, 2025 | 14,700.00 | 14,830.00 | 14,020.00 | 14,230.00 | 14,230.00 | -1.66% | 40,237 |
| Dec 15, 2025 | 14,990.00 | 15,020.00 | 14,470.00 | 14,470.00 | 14,470.00 | -3.47% | 35,192 |
| Dec 14, 2025 | 15,000.00 | 15,000.00 | 14,570.00 | 14,990.00 | 14,990.00 | -0.07% | 7,003 |
| Dec 11, 2025 | 14,500.00 | 15,000.00 | 14,300.00 | 15,000.00 | 15,000.00 | 3.45% | 47,864 |
| Dec 10, 2025 | 14,700.00 | 14,940.00 | 14,470.00 | 14,500.00 | 14,500.00 | -1.36% | 86,448 |
| Dec 9, 2025 | 14,790.00 | 14,990.00 | 14,470.00 | 14,700.00 | 14,700.00 | -1.01% | 42,705 |
| Dec 8, 2025 | 15,100.00 | 15,270.00 | 14,800.00 | 14,850.00 | 14,850.00 | -4.07% | 64,014 |
| Dec 7, 2025 | 15,250.00 | 15,530.00 | 15,250.00 | 15,480.00 | 15,480.00 | 1.64% | 9,935 |
| Dec 4, 2025 | 14,720.00 | 15,560.00 | 14,440.00 | 15,230.00 | 15,230.00 | 3.46% | 92,857 |
| Dec 3, 2025 | 14,820.00 | 14,990.00 | 14,500.00 | 14,720.00 | 14,720.00 | -0.67% | 40,058 |
| Dec 2, 2025 | 14,650.00 | 14,910.00 | 14,300.00 | 14,820.00 | 14,820.00 | 1.16% | 32,659 |
| Dec 1, 2025 | 15,200.00 | 15,200.00 | 14,570.00 | 14,650.00 | 14,650.00 | -4.25% | 28,332 |
| Nov 30, 2025 | 14,450.00 | 15,340.00 | 14,440.00 | 15,300.00 | 15,300.00 | 5.88% | 12,640 |
| Nov 27, 2025 | 14,570.00 | 14,820.00 | 14,400.00 | 14,450.00 | 14,450.00 | -1.63% | 30,016 |
| Nov 26, 2025 | 15,220.00 | 15,320.00 | 14,610.00 | 14,690.00 | 14,690.00 | -3.48% | 77,627 |
| Nov 25, 2025 | 15,020.00 | 15,340.00 | 14,890.00 | 15,220.00 | 15,220.00 | 1.74% | 69,505 |
| Nov 24, 2025 | 14,790.00 | 15,040.00 | 14,500.00 | 14,960.00 | 14,960.00 | 1.15% | 104,763 |
| Nov 23, 2025 | 14,260.00 | 14,930.00 | 14,260.00 | 14,790.00 | 14,790.00 | 3.72% | 36,030 |
| Nov 20, 2025 | 14,200.00 | 14,540.00 | 13,740.00 | 14,260.00 | 14,260.00 | 2.30% | 105,856 |
| Nov 19, 2025 | 12,870.00 | 14,130.00 | 11,610.00 | 13,940.00 | 13,940.00 | 8.31% | 229,684 |
| Nov 18, 2025 | 13,160.00 | 13,240.00 | 12,740.00 | 12,870.00 | 12,870.00 | -1.76% | 70,710 |
| Nov 17, 2025 | 13,500.00 | 13,500.00 | 12,930.00 | 13,100.00 | 13,100.00 | -2.96% | 147,423 |
| Nov 16, 2025 | 13,320.00 | 13,500.00 | 13,320.00 | 13,500.00 | 13,500.00 | 1.35% | 14,585 |
| Nov 13, 2025 | 12,710.00 | 13,500.00 | 12,710.00 | 13,320.00 | 13,320.00 | 5.21% | 115,089 |