Nexi S.p.A. (VIE:NEXI)
Austria · Delayed Price · Currency is EUR 2.789
-0.077 (-2.69%)
Last updated: Mar 17, 2026, 11:00 AM CET
Nexi S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 22, 2026 | 3.83 | 3.83 | 3.78 | 3.82 | 3.82 | 2.86% | - |
| Jan 21, 2026 | 3.67 | 3.71 | 3.67 | 3.71 | 3.71 | 0.35% | - |
| Jan 20, 2026 | 3.62 | 3.70 | 3.62 | 3.70 | 3.70 | 1.01% | - |
| Jan 19, 2026 | 3.66 | 3.67 | 3.65 | 3.66 | 3.66 | -1.93% | - |
| Jan 16, 2026 | 3.77 | 3.77 | 3.73 | 3.73 | 3.73 | -1.37% | - |
| Jan 15, 2026 | 3.82 | 3.82 | 3.78 | 3.78 | 3.78 | -1.61% | - |
| Jan 14, 2026 | 3.85 | 3.85 | 3.80 | 3.85 | 3.85 | -1.94% | - |
| Jan 13, 2026 | 3.87 | 3.92 | 3.85 | 3.92 | 3.92 | -0.36% | - |
| Jan 12, 2026 | 3.98 | 3.98 | 3.93 | 3.94 | 3.94 | -2.48% | - |
| Jan 9, 2026 | 3.99 | 4.04 | 3.99 | 4.04 | 4.04 | 0.45% | - |
| Jan 8, 2026 | 4.05 | 4.05 | 4.00 | 4.02 | 4.02 | -2.00% | - |
| Jan 7, 2026 | 4.13 | 4.13 | 4.10 | 4.10 | 4.10 | -0.24% | 300 |
| Jan 6, 2026 | 4.19 | 4.19 | 4.11 | 4.11 | 4.11 | 0.34% | - |