Nexi S.p.A. (VIE:NEXI)
Austria · Delayed Price · Currency is EUR 4.300
+0.038 (0.89%)
At close: Sep 3, 2026
VIE:NEXI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 4.25 | 4.29 | 4.25 | 4.29 | 4.29 | -0.23% | - |
| Sep 3, 2026 | 4.32 | 4.32 | 4.30 | 4.30 | 4.30 | 0.89% | - |
| Sep 2, 2026 | 4.25 | 4.26 | 4.24 | 4.26 | 4.26 | -1.09% | - |
| Sep 1, 2026 | 4.37 | 4.37 | 4.31 | 4.31 | 4.31 | -2.05% | - |
| Aug 31, 2026 | 4.40 | 4.40 | 4.36 | 4.40 | 4.40 | -0.70% | - |
| Aug 28, 2026 | 4.43 | 4.43 | 4.42 | 4.43 | 4.43 | 0.80% | - |
| Aug 27, 2026 | 4.44 | 4.44 | 4.40 | 4.40 | 4.40 | -1.96% | - |
| Aug 26, 2026 | 4.47 | 4.48 | 4.47 | 4.48 | 4.48 | 1.49% | - |
| Aug 25, 2026 | 4.47 | 4.47 | 4.42 | 4.42 | 4.42 | 0.64% | - |
| Aug 24, 2026 | 4.21 | 4.42 | 4.21 | 4.39 | 4.39 | 6.32% | 7,603 |
| Aug 21, 2026 | 4.12 | 4.14 | 4.12 | 4.13 | 4.13 | 0.56% | - |
| Aug 20, 2026 | 4.10 | 4.14 | 4.10 | 4.11 | 4.11 | -0.22% | - |
| Aug 19, 2026 | 4.14 | 4.14 | 4.11 | 4.11 | 4.11 | -0.27% | - |
| Aug 18, 2026 | 4.17 | 4.17 | 4.10 | 4.13 | 4.13 | -0.53% | - |
| Aug 17, 2026 | 4.24 | 4.24 | 4.15 | 4.15 | 4.15 | -2.84% | - |
| Aug 14, 2026 | 4.32 | 4.32 | 4.26 | 4.27 | 4.27 | 0.02% | - |
| Aug 13, 2026 | 4.27 | 4.29 | 4.26 | 4.27 | 4.27 | 1.50% | - |
| Aug 12, 2026 | 4.25 | 4.28 | 4.20 | 4.20 | 4.20 | 0.98% | - |
| Aug 11, 2026 | 4.20 | 4.20 | 4.15 | 4.16 | 4.16 | -1.28% | - |
| Aug 10, 2026 | 4.25 | 4.25 | 4.22 | 4.22 | 4.22 | -1.86% | - |
| Aug 7, 2026 | 4.34 | 4.34 | 4.30 | 4.30 | 4.30 | -0.88% | - |
| Aug 6, 2026 | 4.41 | 4.41 | 4.34 | 4.34 | 4.34 | -2.23% | - |
| Aug 5, 2026 | 4.40 | 4.43 | 4.40 | 4.43 | 4.43 | 1.46% | - |
| Aug 4, 2026 | 4.32 | 4.37 | 4.32 | 4.37 | 4.37 | 2.06% | - |
| Aug 3, 2026 | 4.26 | 4.30 | 4.26 | 4.28 | 4.28 | 0.80% | 5,658 |
| Jul 31, 2026 | 4.27 | 4.27 | 4.25 | 4.25 | 4.25 | -0.59% | - |
| Jul 30, 2026 | 4.33 | 4.33 | 4.27 | 4.27 | 4.27 | 1.23% | - |
| Jul 29, 2026 | 4.26 | 4.34 | 4.22 | 4.22 | 4.22 | 2.90% | 39,765 |
| Jul 28, 2026 | 4.03 | 4.10 | 4.03 | 4.10 | 4.10 | 1.03% | - |
| Jul 27, 2026 | 4.04 | 4.06 | 4.02 | 4.06 | 4.06 | 2.19% | - |
| Jul 24, 2026 | 3.98 | 3.99 | 3.97 | 3.97 | 3.97 | 0.13% | - |
| Jul 23, 2026 | 4.20 | 4.20 | 3.97 | 3.97 | 3.97 | -5.90% | - |
| Jul 22, 2026 | 4.20 | 4.25 | 4.20 | 4.22 | 4.22 | 0.45% | - |
| Jul 21, 2026 | 4.17 | 4.20 | 4.17 | 4.20 | 4.20 | -0.02% | - |
| Jul 20, 2026 | 4.10 | 4.20 | 4.10 | 4.20 | 4.20 | 2.59% | - |
| Jul 17, 2026 | 4.13 | 4.14 | 4.09 | 4.09 | 4.09 | -2.25% | - |
| Jul 16, 2026 | 4.18 | 4.19 | 4.18 | 4.19 | 4.19 | 0.99% | 1,000 |
| Jul 15, 2026 | 4.04 | 4.15 | 4.04 | 4.15 | 4.15 | 4.38% | - |
| Jul 14, 2026 | 3.97 | 4.02 | 3.92 | 3.97 | 3.97 | 0.46% | 25,406 |
| Jul 13, 2026 | 3.92 | 3.95 | 3.90 | 3.95 | 3.95 | 0.18% | 27,474 |
| Jul 10, 2026 | 3.74 | 3.96 | 3.74 | 3.95 | 3.95 | 7.55% | 22,680 |
| Jul 9, 2026 | 3.67 | 3.69 | 3.64 | 3.67 | 3.67 | 0.33% | - |
| Jul 8, 2026 | 3.70 | 3.70 | 3.63 | 3.66 | 3.66 | -1.83% | 5,151 |
| Jul 7, 2026 | 3.75 | 3.75 | 3.73 | 3.73 | 3.73 | -0.13% | - |
| Jul 6, 2026 | 3.84 | 3.84 | 3.73 | 3.73 | 3.73 | -0.88% | - |
| Jul 3, 2026 | 3.76 | 3.77 | 3.76 | 3.76 | 3.76 | 1.24% | - |
| Jul 2, 2026 | 3.74 | 3.74 | 3.70 | 3.72 | 3.72 | -1.17% | - |
| Jul 1, 2026 | 3.52 | 3.76 | 3.49 | 3.76 | 3.76 | 6.09% | 7,658 |
| Jun 30, 2026 | 3.44 | 3.60 | 3.44 | 3.55 | 3.55 | 0.28% | - |
| Jun 29, 2026 | 3.53 | 3.55 | 3.53 | 3.54 | 3.54 | -0.48% | - |