Nayax Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	49.00	49.00	48.35	48.55	48.55	-1.26%	13,217
Oct 22, 2026	50.00	50.07	48.85	49.17	49.17	0.02%	15,813
Oct 21, 2026	49.75	49.75	48.96	49.16	49.16	1.17%	19,179
Oct 20, 2026	49.00	49.23	47.41	48.59	48.59	4.88%	45,120
Oct 19, 2026	47.12	47.25	46.33	46.33	46.33	0.96%	41,598
Oct 16, 2026	46.61	46.75	45.79	45.89	45.89	2.46%	16,003
Oct 15, 2026	44.66	45.04	44.55	44.79	44.79	0.18%	12,318
Oct 14, 2026	45.31	45.31	44.37	44.71	44.71	2.08%	12,051
Oct 13, 2026	44.53	44.53	42.47	43.80	43.80	-1.13%	14,088
Oct 12, 2026	45.37	45.37	44.16	44.30	44.30	-2.84%	25,668
Oct 9, 2026	45.49	45.85	45.26	45.60	45.60	0.36%	8,961
Oct 8, 2026	45.66	46.17	45.10	45.43	45.43	-2.53%	33,447
Oct 7, 2026	47.62	47.62	46.36	46.61	46.61	-3.49%	15,710
Oct 6, 2026	48.54	48.92	47.96	48.30	48.30	-2.96%	45,335
Oct 5, 2026	49.82	50.30	49.62	49.77	49.77	1.57%	30,975
Oct 2, 2026	49.58	49.84	48.90	49.00	49.00	1.55%	32,006
Oct 1, 2026	48.64	49.83	47.96	48.25	48.25	1.13%	23,906
Sep 30, 2026	46.62	48.00	46.62	47.71	47.71	7.05%	43,151
Sep 29, 2026	44.58	45.33	44.52	44.57	44.57	-0.20%	55,771
Sep 28, 2026	44.63	45.50	44.14	44.66	44.66	-0.82%	27,873
Sep 25, 2026	45.72	45.96	44.84	45.03	45.03	0.63%	20,977
Sep 24, 2026	43.62	45.65	43.32	44.75	44.75	4.97%	37,497
Sep 23, 2026	43.26	43.33	42.35	42.63	42.63	-1.62%	36,020
Sep 22, 2026	42.53	44.08	42.53	43.33	43.33	-1.90%	25,690
Sep 21, 2026	44.92	45.12	43.31	44.17	44.17	2.08%	32,583
Sep 18, 2026	43.74	43.74	43.21	43.27	43.27	-1.09%	5,051
Sep 17, 2026	43.76	44.13	43.52	43.75	43.75	1.95%	9,870
Sep 16, 2026	43.50	44.06	42.77	42.91	42.91	-4.90%	19,639
Sep 15, 2026	45.23	46.13	44.85	45.12	45.12	-1.98%	53,606
Sep 14, 2026	46.65	46.65	45.35	46.03	46.03	-2.48%	32,903
Sep 11, 2026	44.88	48.00	44.88	47.20	47.20	-0.43%	17,545
Sep 10, 2026	47.63	47.68	47.01	47.41	47.41	-3.59%	13,640
Sep 9, 2026	49.87	50.17	49.17	49.17	49.17	-3.91%	20,593
Sep 8, 2026	51.81	51.84	51.04	51.17	51.17	-2.05%	150,705
Sep 4, 2026	52.31	52.50	51.76	52.24	52.24	-0.84%	7,969
Sep 3, 2026	53.31	53.31	52.25	52.68	52.68	-1.99%	8,674
Sep 2, 2026	53.74	54.18	53.34	53.75	53.75	0.69%	17,104
Sep 1, 2026	53.80	53.80	53.03	53.38	53.38	2.54%	16,551
Aug 31, 2026	51.52	53.14	51.52	52.06	52.06	1.98%	31,112
Aug 28, 2026	51.85	53.34	51.05	51.05	51.05	-2.20%	7,965
Aug 27, 2026	52.98	52.98	52.00	52.20	52.20	-3.37%	15,733
Aug 26, 2026	54.65	55.40	53.98	54.02	54.02	4.10%	25,636
Aug 25, 2026	52.28	52.89	51.27	51.89	51.89	12.36%	68,311
Aug 24, 2026	46.56	46.56	45.59	46.18	46.18	-0.73%	28,021
Aug 21, 2026	46.55	47.00	46.00	46.52	46.52	-1.82%	15,093
Aug 20, 2026	47.49	47.92	47.22	47.38	47.38	-1.56%	7,964
Aug 19, 2026	49.30	49.30	47.93	48.13	48.13	3.44%	19,031
Aug 18, 2026	46.37	47.20	45.82	46.53	46.53	-3.08%	53,522
Aug 17, 2026	48.86	49.10	47.82	48.01	48.01	-5.12%	50,882
Aug 14, 2026	54.25	54.25	50.43	50.60	50.60	-5.40%	63,534