Nayax Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	58.56	59.84	58.56	59.25	-	1.68%	14,770
Jan 26, 2026	58.40	58.83	58.27	58.27	58.27	-4.11%	5,196
Jan 23, 2026	59.85	60.77	59.85	60.77	60.77	0.80%	1,548
Jan 22, 2026	60.06	60.28	59.61	60.28	60.28	3.11%	6,546
Jan 21, 2026	58.49	59.41	58.46	58.46	58.46	0.90%	2,884
Jan 20, 2026	59.43	59.89	57.72	57.94	57.94	-2.42%	4,673
Jan 16, 2026	59.47	59.52	59.38	59.38	59.38	0.50%	1,800
Jan 15, 2026	58.63	59.47	58.63	59.08	59.08	0.61%	3,036
Jan 14, 2026	58.93	59.78	58.68	58.72	58.72	3.93%	15,940
Jan 13, 2026	55.99	56.99	55.84	56.50	56.50	2.20%	7,856
Jan 12, 2026	54.62	55.30	54.47	55.29	55.29	-0.57%	3,740
Jan 9, 2026	53.73	55.88	53.73	55.60	55.60	4.16%	11,299
Jan 8, 2026	52.95	53.38	52.49	53.38	53.38	0.89%	1,605
Jan 7, 2026	51.66	53.48	51.66	52.91	52.91	2.52%	13,636
Jan 6, 2026	52.78	52.78	50.80	51.61	51.61	-2.90%	4,583
Jan 5, 2026	52.45	53.28	52.37	53.15	53.15	2.31%	20,274
Jan 2, 2026	51.00	52.00	50.95	51.95	51.95	2.67%	8,309
Dec 31, 2025	49.76	50.95	49.76	50.60	50.60	1.81%	7,980
Dec 30, 2025	49.10	50.00	49.08	49.70	49.70	2.27%	7,402
Dec 29, 2025	48.53	49.40	48.53	48.60	48.60	0.62%	10,880
Dec 26, 2025	48.53	48.53	48.29	48.30	48.30	-0.68%	3,258
Dec 24, 2025	48.43	49.32	48.43	48.63	48.63	2.34%	7,055
Dec 23, 2025	47.32	48.00	47.23	47.52	47.52	-0.17%	4,357
Dec 22, 2025	46.90	47.60	46.16	47.60	47.60	2.37%	6,716
Dec 19, 2025	45.75	46.50	45.75	46.50	46.50	0.61%	3,495
Dec 18, 2025	45.14	46.22	45.14	46.22	46.22	3.89%	3,170
Dec 17, 2025	45.33	45.37	44.49	44.49	44.49	-	6,515
Dec 16, 2025	43.88	44.52	43.88	44.49	44.49	-1.29%	2,826
Dec 15, 2025	45.72	45.79	44.79	45.07	45.07	-2.04%	3,282
Dec 12, 2025	47.19	47.19	46.00	46.01	46.01	-1.86%	5,038
Dec 11, 2025	46.37	47.15	45.05	46.88	46.88	3.53%	4,219
Dec 10, 2025	44.99	45.50	44.91	45.28	45.28	-0.13%	6,789
Dec 9, 2025	45.20	46.18	45.20	45.34	45.34	-0.46%	3,868
Dec 8, 2025	46.50	46.52	45.55	45.55	45.55	-4.37%	3,957
Dec 5, 2025	47.04	47.63	46.86	47.63	47.63	1.02%	3,641
Dec 4, 2025	47.56	47.97	47.13	47.15	47.15	4.34%	15,033
Dec 3, 2025	45.08	45.27	44.83	45.19	45.19	0.27%	6,214
Dec 2, 2025	44.37	45.63	44.37	45.07	45.07	2.67%	4,739
Dec 1, 2025	45.07	45.43	43.76	43.90	43.90	-0.99%	7,808
Nov 28, 2025	44.86	44.86	42.24	44.34	44.34	-1.31%	7,584
Nov 26, 2025	45.08	45.33	44.93	44.93	44.93	-3.85%	4,172
Nov 25, 2025	46.76	46.76	45.85	46.73	46.73	0.17%	3,829
Nov 24, 2025	45.00	46.65	44.84	46.65	46.65	3.53%	26,882
Nov 21, 2025	44.42	45.13	44.08	45.06	45.06	1.37%	36,509
Nov 20, 2025	44.04	45.04	44.01	44.45	44.45	2.04%	26,873
Nov 19, 2025	42.43	43.56	41.43	43.56	43.56	9.36%	15,090
Nov 18, 2025	39.36	41.30	39.17	39.83	39.83	-2.26%	40,497
Nov 17, 2025	39.95	40.96	39.95	40.75	40.75	-1.81%	108,315
Nov 14, 2025	41.27	41.50	40.58	41.50	41.50	-0.81%	23,227
Nov 13, 2025	41.26	42.19	41.15	41.84	41.84	1.70%	26,538