Nexi S.p.A. (VIE:NEXI)
Austria · Delayed Price · Currency is EUR 4.177
+0.041 (0.99%)
At close: Oct 8, 2026
VIE:NEXI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 4.15 | 4.18 | 4.15 | 4.18 | 4.18 | 0.99% | - |
| Oct 7, 2026 | 4.13 | 4.16 | 4.13 | 4.14 | 4.14 | -1.48% | - |
| Oct 6, 2026 | 4.07 | 4.20 | 4.07 | 4.20 | 4.20 | 4.35% | - |
| Oct 5, 2026 | 4.07 | 4.07 | 4.02 | 4.02 | 4.02 | -1.66% | - |
| Oct 2, 2026 | 4.08 | 4.09 | 4.08 | 4.09 | 4.09 | -1.21% | - |
| Oct 1, 2026 | 4.11 | 4.14 | 4.10 | 4.14 | 4.14 | -0.62% | - |
| Sep 30, 2026 | 4.20 | 4.21 | 4.17 | 4.17 | 4.17 | -0.53% | - |
| Sep 29, 2026 | 4.18 | 4.23 | 4.18 | 4.19 | 4.19 | 0.29% | - |
| Sep 28, 2026 | 4.20 | 4.20 | 4.18 | 4.18 | 4.18 | -0.14% | - |
| Sep 25, 2026 | 4.15 | 4.18 | 4.15 | 4.18 | 4.18 | 0.97% | - |
| Sep 24, 2026 | 4.16 | 4.16 | 4.14 | 4.14 | 4.14 | -0.86% | - |
| Sep 23, 2026 | 4.19 | 4.19 | 4.18 | 4.18 | 4.18 | -1.67% | - |
| Sep 22, 2026 | 4.14 | 4.25 | 4.14 | 4.25 | 4.25 | 3.26% | - |
| Sep 21, 2026 | 4.14 | 4.16 | 4.12 | 4.12 | 4.12 | -1.20% | - |
| Sep 18, 2026 | 4.20 | 4.20 | 4.17 | 4.17 | 4.17 | -0.79% | - |
| Sep 17, 2026 | 4.22 | 4.22 | 4.18 | 4.20 | 4.20 | -0.87% | - |
| Sep 16, 2026 | 4.22 | 4.24 | 4.20 | 4.24 | 4.24 | 0.52% | - |
| Sep 15, 2026 | 4.18 | 4.21 | 4.16 | 4.21 | 4.21 | 0.98% | - |
| Sep 14, 2026 | 4.17 | 4.19 | 4.17 | 4.17 | 4.17 | 0.12% | - |
| Sep 11, 2026 | 4.12 | 4.17 | 4.11 | 4.17 | 4.17 | 1.61% | 2,829 |
| Sep 10, 2026 | 4.07 | 4.10 | 4.07 | 4.10 | 4.10 | 0.17% | - |
| Sep 9, 2026 | 4.15 | 4.15 | 4.09 | 4.10 | 4.10 | -1.99% | - |
| Sep 8, 2026 | 4.22 | 4.22 | 4.18 | 4.18 | 4.18 | -0.92% | - |
| Sep 7, 2026 | 4.24 | 4.24 | 4.20 | 4.22 | 4.22 | -1.70% | - |
| 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% | - |