Nayax Ltd. (TLV:NYAX)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
15,000
-210 (-1.38%)
Jul 31, 2025, 5:24 PM IDT

Nayax Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 202515,210.0015,280.0014,590.0015,000.0015,000.00-1.38%57,568
Jul 30, 202515,150.0015,550.0014,890.0015,210.0015,210.000.40%38,982
Jul 29, 202515,040.0015,310.0014,890.0015,150.0015,150.000.73%26,879
Jul 28, 202515,020.0015,270.0014,910.0015,040.0015,040.000.13%57,966
Jul 27, 202515,100.0015,470.0014,710.0015,020.0015,020.00-2.91%15,302
Jul 24, 202515,480.0015,590.0015,260.0015,470.0015,470.00-0.06%31,489
Jul 23, 202515,640.0016,250.0015,350.0015,480.0015,480.00-1.09%39,919
Jul 22, 202515,350.0015,650.0015,200.0015,650.0015,650.001.95%44,087
Jul 21, 202515,350.0015,600.0015,120.0015,350.0015,350.00-31,828
Jul 20, 202515,300.0015,380.0014,980.0015,350.0015,350.001.05%11,058
Jul 17, 202514,740.0015,240.0014,740.0015,190.0015,190.003.05%31,765
Jul 16, 202514,570.0014,840.0014,430.0014,740.0014,740.001.17%33,453
Jul 15, 202514,450.0014,760.0014,390.0014,570.0014,570.001.32%46,047
Jul 14, 202514,050.0014,380.0013,930.0014,380.0014,380.002.35%47,291
Jul 13, 202514,300.0014,300.0013,960.0014,050.0014,050.00-2.36%38,173
Jul 10, 202514,540.0014,680.0014,250.0014,390.0014,390.00-2.18%87,177
Jul 9, 202514,910.0015,010.0014,290.0014,710.0014,710.00-1.28%146,424
Jul 8, 202515,830.0015,960.0014,740.0014,900.0014,900.00-5.52%193,843
Jul 7, 202516,960.0016,970.0015,660.0015,770.0015,770.00-5.34%173,887
Jul 6, 202517,000.0017,110.0016,630.0016,660.0016,660.00-2.00%9,253
Jul 3, 202517,520.0017,600.0016,860.0017,000.0017,000.00-2.97%42,803
Jul 2, 202517,500.0017,740.0017,100.0017,520.0017,520.000.11%41,881
Jul 1, 202517,000.0017,770.0016,900.0017,500.0017,500.002.94%59,257
Jun 30, 202516,570.0017,000.0016,420.0017,000.0017,000.002.60%98,418
Jun 29, 202516,510.0016,850.0016,430.0016,570.0016,570.000.36%23,241
Jun 26, 202516,640.0016,800.0016,110.0016,510.0016,510.00-1.90%53,549
Jun 25, 202516,990.0016,990.0016,700.0016,830.0016,830.000.06%35,486
Jun 24, 202516,170.0016,860.0015,940.0016,820.0016,820.004.02%120,414
Jun 23, 202516,470.0016,670.0016,010.0016,170.0016,170.00-1.76%60,759
Jun 22, 202516,500.0016,890.0016,050.0016,460.0016,460.00-0.24%38,802
Jun 19, 202516,000.0016,500.0016,000.0016,500.0016,500.002.61%80,206
Jun 18, 202516,020.0016,200.0015,730.0016,080.0016,080.000.37%88,691
Jun 17, 202515,790.0016,150.0015,600.0016,020.0016,020.001.46%56,689
Jun 16, 202515,800.0016,250.0015,480.0015,790.0015,790.00-0.06%99,559
Jun 15, 202515,650.0016,120.0015,370.0015,800.0015,800.000.96%45,709
Jun 12, 202515,200.0015,740.0015,070.0015,650.0015,650.00-91,015
Jun 11, 202515,400.0015,800.0015,400.0015,650.0015,650.00-0.63%48,214
Jun 10, 202515,550.0016,250.0015,500.0015,750.0015,750.001.29%111,092
Jun 9, 202515,220.0015,650.0015,220.0015,550.0015,550.00-0.96%34,206
Jun 8, 202515,690.0015,780.0015,510.0015,700.0015,700.000.06%33,501
Jun 5, 202515,900.0016,260.0015,690.0015,690.0015,690.00-2.24%43,169
Jun 4, 202515,620.0016,670.0015,370.0016,050.0016,050.002.43%89,350
Jun 3, 202516,040.0016,100.0015,610.0015,670.0015,670.00-2.06%69,335
May 29, 202515,990.0016,200.0015,660.0016,000.0016,000.001.59%102,428
May 28, 202515,330.0015,890.0015,330.0015,750.0015,750.002.94%92,373
May 27, 202515,070.0015,510.0014,870.0015,300.0015,300.001.53%99,659
May 26, 202514,690.0015,100.0014,620.0015,070.0015,070.002.87%56,257
May 25, 202514,720.0014,790.0014,600.0014,650.0014,650.00-0.48%11,002
May 22, 202514,720.0014,870.0014,520.0014,720.0014,720.00-16,442
May 21, 202515,060.0015,070.0014,630.0014,720.0014,720.00-2.26%27,324