Nayax Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	57.40	57.40	55.40	56.85	56.85	-1.23%	12,234
Feb 12, 2026	57.79	57.90	56.95	57.56	57.56	0.09%	8,869
Feb 11, 2026	57.59	58.14	57.10	57.51	57.51	-0.15%	21,102
Feb 10, 2026	56.82	57.71	56.16	57.60	57.60	1.61%	9,091
Feb 9, 2026	55.46	56.68	55.26	56.68	56.68	4.94%	9,989
Feb 6, 2026	54.30	54.33	53.90	54.01	54.01	-0.72%	16,678
Feb 5, 2026	53.34	54.65	51.24	54.40	54.40	-3.80%	29,822
Feb 4, 2026	56.42	56.76	55.28	56.55	56.55	2.82%	13,394
Feb 3, 2026	55.45	55.78	53.79	55.00	55.00	-1.78%	19,973
Feb 2, 2026	55.45	55.99	55.11	55.99	55.99	-0.22%	5,126
Jan 30, 2026	57.00	57.00	56.00	56.12	56.12	-2.41%	12,876
Jan 29, 2026	57.17	57.74	56.87	57.50	57.50	-1.39%	20,690
Jan 28, 2026	57.85	58.57	57.85	58.31	58.31	-2.27%	21,318
Jan 27, 2026	58.56	59.84	58.56	59.67	59.67	2.39%	15,470
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