Nexi S.p.A. (VIE:NEXI)
Austria · Delayed Price · Currency is EUR 3.455
-0.017 (-0.49%)
Last updated: Jun 3, 2026, 1:00 PM CET
VIE:NEXI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| May 8, 2026 | 4.19 | 4.22 | 4.17 | 4.21 | 3.87 | 1.72% | - |
| May 7, 2026 | 4.28 | 4.28 | 4.14 | 4.14 | 3.80 | 0.29% | 1,000 |
| May 6, 2026 | 4.13 | 4.15 | 4.13 | 4.13 | 3.79 | 1.40% | 750 |
| May 5, 2026 | 4.22 | 4.22 | 4.07 | 4.07 | 3.74 | -2.68% | - |
| May 4, 2026 | 4.12 | 4.21 | 4.12 | 4.18 | 3.84 | 5.26% | 3,267 |
| Apr 30, 2026 | 3.95 | 3.99 | 3.91 | 3.97 | 3.65 | -0.18% | - |
| Apr 29, 2026 | 4.09 | 4.12 | 3.97 | 3.98 | 3.66 | 3.19% | 21,602 |
| Apr 28, 2026 | 3.88 | 3.88 | 3.86 | 3.86 | 3.54 | 0.39% | - |
| Apr 27, 2026 | 3.71 | 3.84 | 3.71 | 3.84 | 3.53 | 0.66% | 9,801 |
| Apr 24, 2026 | 3.84 | 3.84 | 3.78 | 3.82 | 3.51 | 0.47% | - |
| Apr 23, 2026 | 3.87 | 3.87 | 3.80 | 3.80 | 3.49 | -0.05% | - |
| Apr 22, 2026 | 3.81 | 3.84 | 3.80 | 3.80 | 3.49 | 1.60% | - |
| Apr 21, 2026 | 3.78 | 3.78 | 3.74 | 3.74 | 3.44 | 0.13% | - |
| Apr 20, 2026 | 3.60 | 3.74 | 3.60 | 3.74 | 3.43 | 1.99% | - |
| Apr 17, 2026 | 3.61 | 3.66 | 3.61 | 3.66 | 3.37 | -0.27% | - |
| Apr 16, 2026 | 3.65 | 3.67 | 3.63 | 3.67 | 3.38 | 1.13% | - |
| Apr 15, 2026 | 3.49 | 3.63 | 3.49 | 3.63 | 3.34 | 5.03% | 1,830 |
| Apr 14, 2026 | 3.43 | 3.46 | 3.43 | 3.46 | 3.18 | -0.52% | - |
| Apr 13, 2026 | 3.38 | 3.48 | 3.38 | 3.48 | 3.19 | 0.14% | - |
| Apr 10, 2026 | 3.44 | 3.50 | 3.44 | 3.47 | 3.19 | 3.89% | - |
| Apr 9, 2026 | 3.33 | 3.34 | 3.31 | 3.34 | 3.07 | -0.68% | - |
| Apr 8, 2026 | 3.34 | 3.36 | 3.34 | 3.36 | 3.09 | 3.45% | - |
| Apr 7, 2026 | 3.33 | 3.38 | 3.25 | 3.25 | 2.99 | 1.28% | 4,000 |
| Apr 2, 2026 | 3.25 | 3.25 | 3.21 | 3.21 | 2.95 | -2.46% | - |
| Apr 1, 2026 | 3.25 | 3.29 | 3.24 | 3.29 | 3.03 | 3.46% | 3,267 |
| Mar 31, 2026 | 3.17 | 3.18 | 3.14 | 3.18 | 2.92 | 3.92% | - |
| Mar 30, 2026 | 3.00 | 3.06 | 3.00 | 3.06 | 2.81 | 1.73% | 2,000 |
| Mar 27, 2026 | 3.11 | 3.11 | 3.01 | 3.01 | 2.77 | -1.73% | - |
| Mar 26, 2026 | 3.01 | 3.06 | 2.98 | 3.06 | 2.81 | 0.53% | - |
| Mar 25, 2026 | 3.01 | 3.05 | 3.01 | 3.05 | 2.80 | 2.32% | - |
| Mar 24, 2026 | 2.92 | 2.98 | 2.92 | 2.98 | 2.74 | 2.66% | - |
| Mar 23, 2026 | 2.80 | 2.90 | 2.76 | 2.90 | 2.67 | 1.86% | 2,000 |
| Mar 20, 2026 | 2.89 | 2.89 | 2.84 | 2.85 | 2.62 | 0.99% | 450 |