Nayax Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 12, 2025	39.46	41.14	39.33	41.14	41.14	3.58%	41,855
Nov 11, 2025	39.98	40.16	39.72	39.72	39.72	-1.80%	1,485
Nov 10, 2025	40.74	40.74	39.34	40.45	40.45	-0.07%	4,245
Nov 7, 2025	39.50	40.50	39.50	40.48	40.48	1.79%	6,774
Nov 6, 2025	41.63	41.63	39.77	39.77	39.77	-6.56%	22,251
Nov 5, 2025	42.40	42.99	42.09	42.56	42.56	1.31%	5,831
Nov 4, 2025	42.21	42.30	41.70	42.01	42.01	-2.03%	1,812
Nov 3, 2025	42.30	43.00	42.13	42.88	42.88	1.73%	8,096
Oct 31, 2025	44.33	44.33	42.12	42.15	42.15	-0.59%	4,842
Oct 30, 2025	41.32	42.44	41.32	42.40	42.40	2.17%	5,644
Oct 29, 2025	42.10	42.57	41.50	41.50	41.50	-1.17%	13,171
Oct 28, 2025	42.50	42.50	41.70	41.99	41.99	-2.35%	5,854
Oct 27, 2025	44.01	44.01	43.00	43.00	43.00	-2.56%	7,462
Oct 24, 2025	44.70	44.70	44.08	44.13	44.13	0.68%	2,135
Oct 23, 2025	44.44	44.44	43.73	43.83	43.83	-2.43%	11,876
Oct 22, 2025	46.08	46.12	44.57	44.92	44.92	-2.52%	13,790