Nayax Ltd. (TLV:NYAX)
Israel · Delayed Price · Currency is ILS · Price in ILA 16,930
+330 (1.99%)
Sep 11, 2025, 5:24 PM IDT
Nayax Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 16,600.00 | 16,950.00 | 16,390.00 | 16,930.00 | 16,930.00 | 1.99% | 42,671 |
| Sep 10, 2025 | 16,860.00 | 16,880.00 | 16,300.00 | 16,600.00 | 16,600.00 | -1.54% | 72,483 |
| Sep 9, 2025 | 17,050.00 | 17,050.00 | 16,650.00 | 16,860.00 | 16,860.00 | -1.11% | 68,613 |
| Sep 8, 2025 | 17,000.00 | 17,260.00 | 16,610.00 | 17,050.00 | 17,050.00 | 0.77% | 71,127 |
| Sep 7, 2025 | 16,680.00 | 17,050.00 | 16,680.00 | 16,920.00 | 16,920.00 | 1.44% | 27,564 |
| Sep 4, 2025 | 16,200.00 | 16,750.00 | 16,000.00 | 16,680.00 | 16,680.00 | 2.96% | 57,492 |
| Sep 3, 2025 | 16,430.00 | 16,650.00 | 16,200.00 | 16,200.00 | 16,200.00 | -1.40% | 29,914 |
| Sep 2, 2025 | 16,660.00 | 16,810.00 | 16,390.00 | 16,430.00 | 16,430.00 | -1.38% | 58,743 |
| Sep 1, 2025 | 16,700.00 | 16,780.00 | 16,300.00 | 16,660.00 | 16,660.00 | -0.89% | 26,604 |
| Aug 31, 2025 | 16,570.00 | 17,000.00 | 16,300.00 | 16,810.00 | 16,810.00 | 1.45% | 35,373 |
| Aug 28, 2025 | 15,900.00 | 16,580.00 | 15,900.00 | 16,570.00 | 16,570.00 | 3.56% | 117,832 |
| Aug 27, 2025 | 15,950.00 | 16,350.00 | 15,940.00 | 16,000.00 | 16,000.00 | 0.31% | 141,794 |
| Aug 26, 2025 | 15,800.00 | 16,000.00 | 15,800.00 | 15,950.00 | 15,950.00 | 0.95% | 46,065 |
| Aug 25, 2025 | 15,900.00 | 16,160.00 | 15,800.00 | 15,800.00 | 15,800.00 | -0.63% | 68,002 |
| Aug 24, 2025 | 15,790.00 | 16,020.00 | 15,790.00 | 15,900.00 | 15,900.00 | 1.27% | 30,140 |
| Aug 21, 2025 | 15,690.00 | 15,890.00 | 15,630.00 | 15,700.00 | 15,700.00 | 0.06% | 53,357 |
| Aug 20, 2025 | 15,280.00 | 16,100.00 | 15,260.00 | 15,690.00 | 15,690.00 | -0.38% | 49,907 |
| Aug 19, 2025 | 15,460.00 | 16,090.00 | 15,460.00 | 15,750.00 | 15,750.00 | 1.35% | 112,292 |
| Aug 18, 2025 | 15,000.00 | 15,690.00 | 14,920.00 | 15,540.00 | 15,540.00 | 3.05% | 43,027 |
| Aug 17, 2025 | 15,010.00 | 15,300.00 | 14,810.00 | 15,080.00 | 15,080.00 | 0.47% | 38,040 |
| Aug 14, 2025 | 14,800.00 | 15,270.00 | 14,450.00 | 15,010.00 | 15,010.00 | 2.81% | 111,208 |
| Aug 13, 2025 | 15,000.00 | 15,760.00 | 14,100.00 | 14,600.00 | 14,600.00 | -2.67% | 204,672 |
| Aug 12, 2025 | 15,500.00 | 15,500.00 | 14,800.00 | 15,000.00 | 15,000.00 | -3.23% | 83,346 |
| Aug 11, 2025 | 14,630.00 | 15,670.00 | 14,210.00 | 15,500.00 | 15,500.00 | 5.95% | 152,873 |
| Aug 10, 2025 | 14,420.00 | 14,750.00 | 14,410.00 | 14,630.00 | 14,630.00 | -0.54% | 10,096 |
| Aug 7, 2025 | 14,900.00 | 14,900.00 | 14,600.00 | 14,710.00 | 14,710.00 | 0.55% | 448,812 |
| Aug 6, 2025 | 14,710.00 | 14,710.00 | 14,320.00 | 14,630.00 | 14,630.00 | -0.54% | 90,674 |
| Aug 5, 2025 | 14,900.00 | 15,040.00 | 14,270.00 | 14,710.00 | 14,710.00 | -1.28% | 62,775 |
| Aug 4, 2025 | 14,900.00 | 15,220.00 | 14,610.00 | 14,900.00 | 14,900.00 | -0.67% | 69,058 |
| Jul 31, 2025 | 15,210.00 | 15,280.00 | 14,590.00 | 15,000.00 | 15,000.00 | -1.38% | 57,568 |
| Jul 30, 2025 | 15,150.00 | 15,550.00 | 14,890.00 | 15,210.00 | 15,210.00 | 0.40% | 38,982 |
| Jul 29, 2025 | 15,040.00 | 15,310.00 | 14,890.00 | 15,150.00 | 15,150.00 | 0.73% | 26,879 |
| Jul 28, 2025 | 15,020.00 | 15,270.00 | 14,910.00 | 15,040.00 | 15,040.00 | 0.13% | 57,966 |
| Jul 27, 2025 | 15,100.00 | 15,470.00 | 14,710.00 | 15,020.00 | 15,020.00 | -2.91% | 15,302 |
| Jul 24, 2025 | 15,480.00 | 15,590.00 | 15,260.00 | 15,470.00 | 15,470.00 | -0.06% | 31,489 |
| Jul 23, 2025 | 15,640.00 | 16,250.00 | 15,350.00 | 15,480.00 | 15,480.00 | -1.09% | 39,919 |
| Jul 22, 2025 | 15,350.00 | 15,650.00 | 15,200.00 | 15,650.00 | 15,650.00 | 1.95% | 44,087 |
| Jul 21, 2025 | 15,350.00 | 15,600.00 | 15,120.00 | 15,350.00 | 15,350.00 | - | 31,828 |
| Jul 20, 2025 | 15,300.00 | 15,380.00 | 14,980.00 | 15,350.00 | 15,350.00 | 1.05% | 11,058 |
| Jul 17, 2025 | 14,740.00 | 15,240.00 | 14,740.00 | 15,190.00 | 15,190.00 | 3.05% | 31,765 |
| Jul 16, 2025 | 14,570.00 | 14,840.00 | 14,430.00 | 14,740.00 | 14,740.00 | 1.17% | 33,453 |
| Jul 15, 2025 | 14,450.00 | 14,760.00 | 14,390.00 | 14,570.00 | 14,570.00 | 1.32% | 46,047 |
| Jul 14, 2025 | 14,050.00 | 14,380.00 | 13,930.00 | 14,380.00 | 14,380.00 | 2.35% | 47,291 |
| Jul 13, 2025 | 14,300.00 | 14,300.00 | 13,960.00 | 14,050.00 | 14,050.00 | -2.36% | 38,173 |
| Jul 10, 2025 | 14,540.00 | 14,680.00 | 14,250.00 | 14,390.00 | 14,390.00 | -2.18% | 87,177 |
| Jul 9, 2025 | 14,910.00 | 15,010.00 | 14,290.00 | 14,710.00 | 14,710.00 | -1.28% | 146,424 |
| Jul 8, 2025 | 15,830.00 | 15,960.00 | 14,740.00 | 14,900.00 | 14,900.00 | -5.52% | 193,843 |
| Jul 7, 2025 | 16,960.00 | 16,970.00 | 15,660.00 | 15,770.00 | 15,770.00 | -5.34% | 173,887 |
| Jul 6, 2025 | 17,000.00 | 17,110.00 | 16,630.00 | 16,660.00 | 16,660.00 | -2.00% | 9,253 |
| Jul 3, 2025 | 17,520.00 | 17,600.00 | 16,860.00 | 17,000.00 | 17,000.00 | -2.97% | 42,803 |