Nayax Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	48.08	49.61	48.08	49.61	49.61	2.23%	17,259
Jun 26, 2025	48.23	48.91	48.23	48.53	48.53	-1.15%	12,127
Jun 25, 2025	49.15	49.63	48.61	49.10	49.10	-0.19%	6,143
Jun 24, 2025	48.75	49.85	48.75	49.19	49.19	5.47%	28,834
Jun 23, 2025	46.61	46.86	45.01	46.64	46.64	-1.52%	26,423
Jun 20, 2025	47.05	47.36	46.20	47.36	47.36	3.77%	50,849
Jun 18, 2025	45.62	46.28	45.49	45.64	45.64	1.65%	29,764
Jun 17, 2025	45.27	46.27	44.81	44.90	44.90	-1.43%	10,591
Jun 16, 2025	44.55	45.55	44.04	45.55	45.55	6.52%	59,450
Jun 13, 2025	43.09	43.09	42.40	42.76	42.76	-1.09%	12,755
Jun 12, 2025	43.25	44.18	43.17	43.23	43.23	-2.15%	22,500
Jun 11, 2025	44.65	44.86	44.15	44.18	44.18	-2.15%	14,341
Jun 10, 2025	45.25	45.60	45.00	45.15	45.15	1.82%	39,389
Jun 9, 2025	44.40	44.48	44.14	44.35	44.35	-0.97%	9,949
Jun 6, 2025	45.67	45.67	44.16	44.78	44.78	1.36%	18,826
Jun 5, 2025	45.21	45.28	44.00	44.18	44.18	-3.81%	8,451
Jun 4, 2025	45.25	46.13	44.62	45.93	45.93	4.10%	47,751
Jun 3, 2025	44.44	44.65	44.09	44.12	44.12	-3.05%	26,253
Jun 2, 2025	44.84	45.51	44.18	45.51	45.51	1.81%	40,157
May 30, 2025	44.12	44.90	44.00	44.70	44.70	0.03%	9,350
May 29, 2025	45.72	45.72	44.55	44.69	44.69	0.42%	15,029
May 28, 2025	44.00	44.98	44.00	44.50	44.50	4.09%	37,279
May 27, 2025	42.91	43.33	42.33	42.75	42.75	4.91%	40,483
May 23, 2025	38.50	40.89	38.50	40.75	40.75	-0.18%	1,370
May 22, 2025	40.83	40.83	40.83	40.83	40.83	-1.46%	1,083
May 21, 2025	41.87	42.15	40.74	41.43	41.43	-1.87%	5,195
May 20, 2025	42.47	42.60	42.02	42.22	42.22	2.53%	15,856
May 19, 2025	41.20	41.53	40.39	41.18	41.18	-0.34%	13,930
May 16, 2025	42.37	42.37	41.00	41.32	41.32	-1.62%	15,730
May 15, 2025	42.11	42.16	41.20	42.00	42.00	3.35%	8,996
May 14, 2025	41.46	41.48	40.03	40.64	40.64	2.26%	4,091
May 13, 2025	38.84	39.86	37.95	39.74	39.74	-2.25%	26,988
May 12, 2025	41.06	41.30	39.75	40.66	40.66	-3.57%	8,705
May 9, 2025	41.55	42.85	41.55	42.16	42.16	2.01%	21,582
May 8, 2025	42.14	42.70	41.10	41.33	41.33	-0.67%	13,281
May 7, 2025	41.10	42.27	39.53	41.61	41.61	4.50%	26,765
May 6, 2025	39.27	40.81	39.27	39.82	39.82	-0.45%	14,140
May 5, 2025	40.32	40.32	39.26	40.00	40.00	-5.66%	29,322
May 2, 2025	42.78	42.78	41.99	42.40	42.40	-0.13%	8,326
May 1, 2025	41.25	42.76	41.25	42.46	42.46	3.15%	5,542
Apr 30, 2025	40.57	41.80	40.52	41.16	41.16	-0.56%	4,746
Apr 29, 2025	41.44	42.13	40.69	41.39	41.39	-1.43%	17,729
Apr 28, 2025	41.71	42.04	41.35	41.99	41.99	0.21%	2,485
Apr 25, 2025	41.90	41.90	41.90	41.90	41.90	1.50%	334
Apr 24, 2025	41.65	41.96	41.07	41.28	41.28	0.51%	3,890
Apr 23, 2025	41.46	42.00	41.00	41.07	41.07	3.75%	6,329
Apr 22, 2025	39.86	40.01	39.38	39.59	39.59	6.08%	5,599
Apr 21, 2025	37.96	38.97	37.00	37.32	37.32	-2.79%	6,410
Apr 17, 2025	38.80	38.80	37.45	38.39	38.39	-2.44%	3,844
Apr 16, 2025	39.23	40.09	37.00	39.35	39.35	1.23%	5,144