Nayax Ltd. (TLV:NYAX)
Israel · Delayed Price · Currency is ILS · Price in ILA 15,040
-170 (-1.12%)
Nov 6, 2026, 1:47 PM IST
Nayax Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 15,210.00 | 15,210.00 | 14,490.00 | 15,040.00 | 15,040.00 | -1.12% | 70,034 |
| Nov 5, 2026 | 15,140.00 | 15,930.00 | 15,010.00 | 15,210.00 | 15,210.00 | -3.18% | 277,462 |
| Nov 4, 2026 | 15,130.00 | 15,760.00 | 15,050.00 | 15,710.00 | 15,710.00 | 0.58% | 164,506 |
| Nov 3, 2026 | 15,360.00 | 15,620.00 | 15,020.00 | 15,620.00 | 15,620.00 | 1.69% | 78,766 |
| Nov 2, 2026 | 15,180.00 | 15,540.00 | 14,810.00 | 15,360.00 | 15,360.00 | 0.92% | 130,325 |
| Oct 30, 2026 | 15,950.00 | 15,950.00 | 15,110.00 | 15,220.00 | 15,220.00 | -2.81% | 24,805 |
| Oct 29, 2026 | 15,770.00 | 16,120.00 | 15,160.00 | 15,660.00 | 15,660.00 | - | 44,529 |
| Oct 28, 2026 | 15,630.00 | 15,930.00 | 15,390.00 | 15,660.00 | 15,660.00 | 0.19% | 124,462 |
| Oct 26, 2026 | 14,990.00 | 15,920.00 | 14,980.00 | 15,630.00 | 15,630.00 | 1.82% | 118,446 |
| Oct 23, 2026 | 15,340.00 | 15,700.00 | 15,220.00 | 15,350.00 | 15,350.00 | 0.07% | 43,463 |
| Oct 22, 2026 | 15,270.00 | 15,620.00 | 15,060.00 | 15,340.00 | 15,340.00 | 0.85% | 45,390 |
| Oct 21, 2026 | 15,070.00 | 15,530.00 | 14,810.00 | 15,210.00 | 15,210.00 | 0.93% | 59,982 |
| Oct 20, 2026 | 14,570.00 | 15,300.00 | 14,530.00 | 15,070.00 | 15,070.00 | 3.93% | 87,912 |
| Oct 19, 2026 | 14,490.00 | 14,970.00 | 14,150.00 | 14,500.00 | 14,500.00 | -0.68% | 292,665 |
| Oct 16, 2026 | 14,110.00 | 14,770.00 | 14,110.00 | 14,600.00 | 14,600.00 | 4.89% | 40,883 |
| Oct 15, 2026 | 13,870.00 | 14,130.00 | 13,400.00 | 13,920.00 | 13,920.00 | 0.36% | 79,356 |
| Oct 14, 2026 | 13,450.00 | 14,070.00 | 13,440.00 | 13,870.00 | 13,870.00 | 3.12% | 63,182 |
| Oct 13, 2026 | 13,700.00 | 13,950.00 | 13,450.00 | 13,450.00 | 13,450.00 | -1.82% | 52,807 |
| Oct 12, 2026 | 13,880.00 | 14,110.00 | 13,630.00 | 13,700.00 | 13,700.00 | -1.30% | 47,711 |
| Oct 9, 2026 | 14,010.00 | 14,170.00 | 13,850.00 | 13,880.00 | 13,880.00 | -0.93% | 29,516 |
| Oct 8, 2026 | 14,250.00 | 14,300.00 | 13,820.00 | 14,010.00 | 14,010.00 | -1.68% | 105,876 |
| Oct 7, 2026 | 14,680.00 | 15,070.00 | 14,130.00 | 14,250.00 | 14,250.00 | -2.93% | 84,313 |
| Oct 6, 2026 | 15,280.00 | 15,280.00 | 14,520.00 | 14,680.00 | 14,680.00 | -3.93% | 180,864 |
| Oct 5, 2026 | 15,010.00 | 15,430.00 | 14,930.00 | 15,280.00 | 15,280.00 | 1.80% | 69,256 |
| Oct 1, 2026 | 14,740.00 | 15,130.00 | 14,520.00 | 15,010.00 | 15,010.00 | 2.25% | 42,697 |
| Sep 30, 2026 | 13,680.00 | 15,150.00 | 13,680.00 | 14,680.00 | 14,680.00 | 7.31% | 133,152 |
| Sep 29, 2026 | 13,600.00 | 13,930.00 | 13,540.00 | 13,680.00 | 13,680.00 | 0.59% | 65,087 |
| Sep 28, 2026 | 13,360.00 | 14,040.00 | 13,310.00 | 13,600.00 | 13,600.00 | - | 94,175 |
| Sep 24, 2026 | 12,960.00 | 13,650.00 | 12,790.00 | 13,600.00 | 13,600.00 | 4.62% | 172,786 |
| Sep 23, 2026 | 13,280.00 | 13,280.00 | 12,700.00 | 13,000.00 | 13,000.00 | -0.76% | 64,039 |
| Sep 22, 2026 | 13,300.00 | 13,310.00 | 12,450.00 | 13,100.00 | 13,100.00 | -1.21% | 314,414 |
| Sep 17, 2026 | 13,230.00 | 13,280.00 | 12,520.00 | 13,260.00 | 13,260.00 | 0.45% | 123,752 |
| Sep 16, 2026 | 13,560.00 | 13,800.00 | 13,120.00 | 13,200.00 | 13,200.00 | -4.00% | 146,817 |
| Sep 15, 2026 | 13,950.00 | 14,360.00 | 13,200.00 | 13,750.00 | 13,750.00 | -1.43% | 700,257 |
| Sep 14, 2026 | 13,990.00 | 14,380.00 | 13,850.00 | 13,950.00 | 13,950.00 | -3.79% | 55,001 |
| Sep 10, 2026 | 14,870.00 | 15,080.00 | 14,300.00 | 14,500.00 | 14,500.00 | -3.85% | 410,686 |
| Sep 9, 2026 | 15,450.00 | 15,880.00 | 14,890.00 | 15,080.00 | 15,080.00 | -2.39% | 48,221 |
| Sep 8, 2026 | 15,900.00 | 16,020.00 | 15,450.00 | 15,450.00 | 15,450.00 | -2.83% | 133,760 |
| Sep 7, 2026 | 15,900.00 | 16,340.00 | 15,700.00 | 15,900.00 | 15,900.00 | - | 34,054 |
| Sep 4, 2026 | 15,850.00 | 15,990.00 | 15,530.00 | 15,900.00 | 15,900.00 | 0.32% | 71,871 |
| Sep 3, 2026 | 16,000.00 | 16,310.00 | 15,630.00 | 15,850.00 | 15,850.00 | -2.28% | 86,524 |
| Sep 2, 2026 | 16,230.00 | 16,610.00 | 15,690.00 | 16,220.00 | 16,220.00 | -0.43% | 417,427 |
| Sep 1, 2026 | 15,310.00 | 16,470.00 | 15,310.00 | 16,290.00 | 16,290.00 | 4.22% | 94,221 |
| Aug 31, 2026 | 15,450.00 | 16,010.00 | 15,270.00 | 15,630.00 | 15,630.00 | 1.17% | 91,164 |
| Aug 28, 2026 | 15,520.00 | 15,930.00 | 15,220.00 | 15,450.00 | 15,450.00 | -1.28% | 72,194 |
| Aug 27, 2026 | 16,110.00 | 16,660.00 | 15,420.00 | 15,650.00 | 15,650.00 | -3.69% | 137,220 |
| Aug 26, 2026 | 15,630.00 | 16,560.00 | 15,090.00 | 16,250.00 | 16,250.00 | 3.97% | 172,790 |
| Aug 25, 2026 | 13,850.00 | 15,770.00 | 13,480.00 | 15,630.00 | 15,630.00 | 12.85% | 251,385 |
| Aug 24, 2026 | 13,880.00 | 14,150.00 | 13,500.00 | 13,850.00 | 13,850.00 | -0.50% | 59,252 |
| Aug 21, 2026 | 14,290.00 | 14,330.00 | 13,880.00 | 13,920.00 | 13,920.00 | -2.86% | 46,056 |