Nexi S.p.A. (VIE:NEXI)
Austria · Delayed Price · Currency is EUR 4.109
+0.016 (0.39%)
Last updated: Jul 20, 2026, 1:00 PM CET
VIE:NEXI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 26, 2026 | 3.48 | 3.55 | 3.45 | 3.55 | 3.55 | 0.85% | 7,017 |
| Jun 25, 2026 | 3.47 | 3.55 | 3.47 | 3.52 | 3.52 | 0.26% | - |
| Jun 24, 2026 | 3.52 | 3.52 | 3.45 | 3.51 | 3.51 | -1.07% | 9,801 |
| Jun 23, 2026 | 3.55 | 3.57 | 3.53 | 3.55 | 3.55 | -0.39% | - |
| Jun 22, 2026 | 3.50 | 3.57 | 3.50 | 3.57 | 3.57 | 1.16% | - |
| Jun 19, 2026 | 3.52 | 3.53 | 3.50 | 3.53 | 3.53 | -0.03% | - |
| Jun 18, 2026 | 3.53 | 3.53 | 3.49 | 3.53 | 3.53 | -0.87% | - |
| Jun 17, 2026 | 3.56 | 3.56 | 3.54 | 3.56 | 3.56 | -0.20% | - |
| Jun 16, 2026 | 3.49 | 3.56 | 3.49 | 3.56 | 3.56 | 2.71% | - |
| Jun 15, 2026 | 3.49 | 3.49 | 3.44 | 3.47 | 3.47 | 1.61% | - |
| Jun 12, 2026 | 3.40 | 3.44 | 3.40 | 3.42 | 3.42 | 2.15% | - |
| Jun 11, 2026 | 3.36 | 3.40 | 3.34 | 3.34 | 3.34 | -0.92% | - |
| Jun 10, 2026 | 3.39 | 3.39 | 3.35 | 3.37 | 3.37 | 0.12% | - |
| Jun 9, 2026 | 3.31 | 3.39 | 3.31 | 3.37 | 3.37 | 2.06% | - |
| Jun 8, 2026 | 3.33 | 3.34 | 3.30 | 3.30 | 3.30 | -1.93% | 3,267 |
| Jun 5, 2026 | 3.39 | 3.41 | 3.37 | 3.37 | 3.37 | -0.74% | - |
| Jun 4, 2026 | 3.39 | 3.46 | 3.39 | 3.39 | 3.39 | -0.24% | - |
| Jun 3, 2026 | 3.45 | 3.46 | 3.40 | 3.40 | 3.40 | -2.07% | - |
| Jun 2, 2026 | 3.48 | 3.56 | 3.47 | 3.47 | 3.47 | 0.14% | - |
| Jun 1, 2026 | 3.47 | 3.47 | 3.42 | 3.47 | 3.47 | -1.03% | - |
| May 29, 2026 | 3.46 | 3.53 | 3.46 | 3.50 | 3.50 | 1.57% | 1,000 |
| May 28, 2026 | 3.53 | 3.53 | 3.44 | 3.45 | 3.45 | -1.82% | - |
| May 27, 2026 | 3.54 | 3.54 | 3.50 | 3.51 | 3.51 | -0.48% | - |
| May 26, 2026 | 3.61 | 3.61 | 3.53 | 3.53 | 3.53 | -2.32% | - |
| May 25, 2026 | 3.54 | 3.61 | 3.54 | 3.61 | 3.61 | 6.54% | - |
| May 22, 2026 | 3.46 | 3.46 | 3.38 | 3.39 | 3.39 | -1.74% | - |
| May 21, 2026 | 3.42 | 3.45 | 3.39 | 3.45 | 3.45 | 0.64% | - |
| May 20, 2026 | 3.46 | 3.46 | 3.38 | 3.43 | 3.43 | -3.33% | - |
| May 19, 2026 | 3.58 | 3.58 | 3.55 | 3.55 | 3.55 | 1.52% | - |
| May 18, 2026 | 3.48 | 3.50 | 3.42 | 3.50 | 3.50 | 2.37% | - |
| May 15, 2026 | 3.81 | 3.81 | 3.71 | 3.71 | 3.41 | -2.47% | - |
| May 14, 2026 | 3.84 | 3.84 | 3.79 | 3.81 | 3.50 | -0.16% | - |
| May 13, 2026 | 3.89 | 3.89 | 3.81 | 3.81 | 3.51 | -3.57% | - |
| May 12, 2026 | 3.99 | 3.99 | 3.96 | 3.96 | 3.64 | -6.10% | - |
| May 11, 2026 | 4.15 | 4.24 | 4.15 | 4.21 | 3.87 | 0.07% | - |