Nayax Ltd. (TLV:NYAX)
Israel · Delayed Price · Currency is ILS · Price in ILA 13,810
+140 (1.02%)
Oct 29, 2025, 2:45 PM IDT
Nayax Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 13,670.00 | 13,690.00 | 13,560.00 | 13,590.00 | 13,590.00 | -0.59% | 2,714 |
| Oct 28, 2025 | 13,950.00 | 14,000.00 | 13,570.00 | 13,670.00 | 13,670.00 | -2.01% | 66,345 |
| Oct 27, 2025 | 14,200.00 | 14,420.00 | 13,930.00 | 13,950.00 | 13,950.00 | -2.86% | 58,898 |
| Oct 26, 2025 | 14,420.00 | 14,530.00 | 14,140.00 | 14,360.00 | 14,360.00 | -0.42% | 51,110 |
| Oct 23, 2025 | 14,990.00 | 15,140.00 | 14,420.00 | 14,420.00 | 14,420.00 | -3.80% | 58,969 |
| Oct 22, 2025 | 14,810.00 | 15,200.00 | 14,810.00 | 14,990.00 | 14,990.00 | -0.20% | 38,953 |
| Oct 21, 2025 | 15,160.00 | 15,310.00 | 14,850.00 | 15,020.00 | 15,020.00 | -0.92% | 55,579 |
| Oct 20, 2025 | 15,100.00 | 15,480.00 | 15,060.00 | 15,160.00 | 15,160.00 | 0.40% | 41,026 |
| Oct 19, 2025 | 15,470.00 | 15,490.00 | 14,990.00 | 15,100.00 | 15,100.00 | -2.14% | 25,818 |
| Oct 16, 2025 | 15,540.00 | 15,900.00 | 15,190.00 | 15,430.00 | 15,430.00 | -0.71% | 56,426 |
| Oct 15, 2025 | 15,710.00 | 15,940.00 | 15,370.00 | 15,540.00 | 15,540.00 | -1.08% | 91,447 |
| Oct 12, 2025 | 15,400.00 | 16,150.00 | 15,400.00 | 15,710.00 | 15,710.00 | -2.00% | 32,593 |
| Oct 9, 2025 | 16,030.00 | 16,700.00 | 15,710.00 | 16,030.00 | 16,030.00 | - | 89,860 |
| Oct 8, 2025 | 15,370.00 | 16,080.00 | 15,300.00 | 16,030.00 | 16,030.00 | 4.29% | 66,792 |
| Oct 5, 2025 | 15,490.00 | 16,000.00 | 15,370.00 | 15,370.00 | 15,370.00 | -2.91% | 43,550 |
| Sep 30, 2025 | 15,720.00 | 16,000.00 | 15,500.00 | 15,830.00 | 15,830.00 | - | 51,704 |
| Sep 29, 2025 | 16,140.00 | 16,500.00 | 15,710.00 | 15,830.00 | 15,830.00 | -2.34% | 66,650 |
| Sep 28, 2025 | 15,940.00 | 16,400.00 | 15,690.00 | 16,210.00 | 16,210.00 | 2.72% | 9,982 |
| Sep 25, 2025 | 15,860.00 | 16,090.00 | 15,610.00 | 15,780.00 | 15,780.00 | 2.00% | 63,643 |
| Sep 21, 2025 | 15,510.00 | 15,810.00 | 15,310.00 | 15,470.00 | 15,470.00 | -2.21% | 15,123 |
| Sep 18, 2025 | 15,500.00 | 16,060.00 | 15,220.00 | 15,820.00 | 15,820.00 | 2.06% | 283,575 |
| Sep 17, 2025 | 16,140.00 | 16,300.00 | 15,420.00 | 15,500.00 | 15,500.00 | -3.97% | 66,302 |
| Sep 16, 2025 | 16,030.00 | 16,330.00 | 15,840.00 | 16,140.00 | 16,140.00 | -1.04% | 50,379 |
| Sep 15, 2025 | 16,420.00 | 16,810.00 | 15,880.00 | 16,310.00 | 16,310.00 | -0.55% | 63,805 |
| Sep 14, 2025 | 15,910.00 | 16,560.00 | 15,860.00 | 16,400.00 | 16,400.00 | -3.13% | 41,698 |
| Sep 11, 2025 | 16,600.00 | 16,950.00 | 16,390.00 | 16,930.00 | 16,930.00 | 1.99% | 50,767 |
| 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 |