Nexi S.p.A. (VIE:NEXI)
Austria · Delayed Price · Currency is EUR 3.210
-0.081 (-2.46%)
Last updated: Apr 2, 2026, 3:30 PM CET
VIE:NEXI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 3.25 | 3.25 | 3.21 | 3.21 | 3.21 | -2.46% | - |
| Apr 1, 2026 | 3.25 | 3.29 | 3.24 | 3.29 | 3.29 | 3.46% | 3,267 |
| Mar 31, 2026 | 3.17 | 3.18 | 3.14 | 3.18 | 3.18 | 3.92% | - |
| Mar 30, 2026 | 3.00 | 3.06 | 3.00 | 3.06 | 3.06 | 1.73% | 2,000 |
| Mar 27, 2026 | 3.11 | 3.11 | 3.01 | 3.01 | 3.01 | -1.73% | - |
| Mar 26, 2026 | 3.01 | 3.06 | 2.98 | 3.06 | 3.06 | 0.53% | - |
| Mar 25, 2026 | 3.01 | 3.05 | 3.01 | 3.05 | 3.05 | 2.32% | - |
| Mar 24, 2026 | 2.92 | 2.98 | 2.92 | 2.98 | 2.98 | 2.66% | - |
| Mar 23, 2026 | 2.80 | 2.90 | 2.76 | 2.90 | 2.90 | 1.86% | 2,000 |
| Mar 20, 2026 | 2.89 | 2.89 | 2.84 | 2.85 | 2.85 | 0.99% | 450 |
| Mar 19, 2026 | 2.78 | 2.82 | 2.78 | 2.82 | 2.82 | 0.89% | - |
| Mar 18, 2026 | 2.84 | 2.84 | 2.79 | 2.79 | 2.79 | -1.13% | - |
| Mar 17, 2026 | 2.80 | 2.83 | 2.79 | 2.83 | 2.83 | -1.40% | - |
| Mar 16, 2026 | 2.97 | 2.97 | 2.87 | 2.87 | 2.87 | -4.31% | - |
| Mar 13, 2026 | 2.96 | 3.00 | 2.96 | 3.00 | 3.00 | 1.77% | - |
| Mar 12, 2026 | 2.99 | 3.01 | 2.94 | 2.94 | 2.94 | -1.93% | - |
| Mar 11, 2026 | 2.95 | 3.00 | 2.93 | 3.00 | 3.00 | 1.94% | - |
| Mar 10, 2026 | 2.93 | 2.99 | 2.93 | 2.94 | 2.94 | 3.15% | - |
| Mar 9, 2026 | 2.79 | 2.91 | 2.79 | 2.85 | 2.85 | -0.35% | - |
| Mar 6, 2026 | 2.92 | 2.92 | 2.85 | 2.86 | 2.86 | 1.45% | - |
| Mar 5, 2026 | 2.72 | 2.84 | 2.72 | 2.82 | 2.82 | -13.78% | - |
| Mar 4, 2026 | 3.27 | 3.31 | 3.25 | 3.27 | 3.27 | -2.30% | 2,000 |
| Mar 3, 2026 | 3.37 | 3.37 | 3.32 | 3.35 | 3.35 | -3.09% | - |
| Mar 2, 2026 | 3.40 | 3.48 | 3.40 | 3.46 | 3.46 | -1.26% | - |
| Feb 27, 2026 | 3.40 | 3.50 | 3.40 | 3.50 | 3.50 | 2.55% | - |
| Feb 26, 2026 | 3.30 | 3.42 | 3.30 | 3.42 | 3.42 | 3.52% | - |
| Feb 25, 2026 | 3.17 | 3.30 | 3.17 | 3.30 | 3.30 | 3.84% | - |
| Feb 24, 2026 | 3.22 | 3.22 | 3.18 | 3.18 | 3.18 | -3.08% | - |
| Feb 23, 2026 | 3.25 | 3.31 | 3.25 | 3.28 | 3.28 | 1.64% | - |
| Feb 20, 2026 | 3.20 | 3.23 | 3.19 | 3.23 | 3.23 | -0.83% | - |
| Feb 19, 2026 | 3.21 | 3.25 | 3.21 | 3.25 | 3.25 | 3.14% | - |
| Feb 18, 2026 | 3.15 | 3.16 | 3.15 | 3.15 | 3.15 | 0.54% | - |
| Feb 17, 2026 | 3.09 | 3.14 | 3.09 | 3.14 | 3.14 | -0.67% | - |
| Feb 16, 2026 | 3.22 | 3.22 | 3.16 | 3.16 | 3.16 | -3.13% | - |
| Feb 13, 2026 | 3.24 | 3.30 | 3.24 | 3.26 | 3.26 | 0.62% | - |
| Feb 12, 2026 | 3.28 | 3.35 | 3.24 | 3.24 | 3.24 | -5.15% | - |
| Feb 11, 2026 | 3.40 | 3.42 | 3.40 | 3.42 | 3.42 | -0.38% | - |
| Feb 10, 2026 | 3.45 | 3.45 | 3.39 | 3.43 | 3.43 | -1.07% | - |
| Feb 9, 2026 | 3.46 | 3.48 | 3.46 | 3.47 | 3.47 | 0.29% | - |
| Feb 6, 2026 | 3.46 | 3.46 | 3.40 | 3.46 | 3.46 | -0.66% | - |
| Feb 5, 2026 | 3.51 | 3.51 | 3.48 | 3.48 | 3.48 | -1.25% | - |
| Feb 4, 2026 | 3.44 | 3.52 | 3.44 | 3.52 | 3.52 | 2.98% | 6,697 |
| Feb 3, 2026 | 3.58 | 3.58 | 3.42 | 3.42 | 3.42 | -4.95% | - |
| Feb 2, 2026 | 3.59 | 3.60 | 3.57 | 3.60 | 3.60 | -0.42% | - |
| Jan 30, 2026 | 3.58 | 3.62 | 3.58 | 3.61 | 3.61 | -0.71% | - |
| Jan 29, 2026 | 3.68 | 3.68 | 3.62 | 3.64 | 3.64 | -1.70% | - |
| Jan 28, 2026 | 3.62 | 3.70 | 3.62 | 3.70 | 3.70 | 1.68% | - |
| Jan 27, 2026 | 3.68 | 3.68 | 3.62 | 3.64 | 3.64 | -2.04% | - |
| Jan 26, 2026 | 3.69 | 3.73 | 3.69 | 3.72 | 3.72 | -0.69% | - |
| Jan 23, 2026 | 3.85 | 3.85 | 3.74 | 3.74 | 3.74 | -1.89% | - |