TipRanks
Go Ultimate55% OFF

Nexi S.p.A. (0NX5) Historical Prices

GB:0NX5 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20264.394.424.334.424.42+0.96%160,7940.50
Oct 29, 20264.384.424.354.384.38+0.16%171,6260.53
Oct 28, 20264.364.394.324.374.37+0.25%433,4641.33
Oct 27, 20264.344.384.324.364.36+0.28%150,8950.45
Oct 26, 20264.434.444.344.354.35-1.45%164,8740.47
Oct 23, 20264.424.424.354.414.41-0.61%564,1551.60
Oct 22, 20264.434.444.374.444.44-0.16%115,7530.32
Oct 21, 20264.374.454.304.454.45+0.61%190,0830.53
Oct 20, 20264.424.454.404.424.42-0.02%280,4310.75
Oct 19, 20264.394.424.314.424.42+0.80%239,9780.64
Oct 16, 20264.314.444.324.394.39+1.72%146,6300.39
Oct 15, 20264.254.364.244.314.31+0.82%218,0100.57
Oct 14, 20264.334.454.264.284.28-1.72%270,7320.70
Oct 13, 20264.304.354.294.354.35+1.28%167,7910.41
Oct 12, 20264.224.314.224.304.30+2.19%339,8770.80
Oct 09, 20264.174.274.164.204.20+2.31%503,0071.18
Oct 08, 20264.174.184.104.114.11-1.27%216,7840.49
Oct 07, 20264.144.184.124.164.16+0.05%228,0470.49
Oct 06, 20264.054.204.034.164.16+3.07%476,4571.02
Oct 05, 20264.064.084.014.044.04-0.17%105,0690.22
Oct 02, 20264.084.114.044.044.04-0.17%149,7850.32
Oct 01, 20264.194.164.044.054.05-2.88%313,3520.65
Sep 30, 20264.164.214.154.174.17+0.60%90,7560.19
Sep 29, 20264.174.244.154.154.15-0.19%215,6680.43
Sep 28, 20264.174.224.144.154.15-0.50%80,0410.15
Sep 25, 20264.104.214.124.174.17+1.66%124,9190.24
Sep 24, 20264.174.174.114.114.11-1.25%364,6820.68
Sep 23, 20264.224.224.144.164.16-0.86%142,3010.26
Sep 22, 20264.154.264.144.194.19+0.84%437,9500.81
Sep 21, 20264.164.184.104.164.16+0.31%200,0280.37
Sep 18, 20264.204.214.144.154.15-1.17%185,9590.34
Sep 17, 20264.194.234.164.204.20+0.77%173,2790.31
Sep 16, 20264.204.254.164.164.16-1.30%116,6060.21
Sep 15, 20264.164.234.134.224.22+1.15%255,5830.46
Sep 14, 20264.164.214.134.174.17-0.29%298,3010.53
Sep 11, 20264.124.184.094.184.18+1.85%199,4320.35
Sep 10, 20264.084.144.064.114.11+0.51%199,1060.34
Sep 09, 20264.184.154.064.094.09-1.68%436,7090.75
Sep 08, 20264.234.234.144.164.16-1.40%381,0780.65
Sep 07, 20264.274.274.194.214.21-1.47%268,5820.45
Sep 04, 20264.294.294.234.284.28+0.68%239,8690.40
Sep 03, 20264.314.334.234.254.25-1.16%225,9950.37
Sep 02, 20264.274.314.244.304.30+0.59%188,6770.30
Sep 01, 20264.384.414.264.274.27-2.95%468,1790.75
Aug 31, 20264.394.414.354.404.40-0.32%156,3430.25
Aug 28, 20264.394.464.414.424.42+0.32%401,3670.64
Aug 27, 20264.494.474.374.404.40-1.52%297,2020.47
Aug 26, 20264.444.524.454.474.47+0.72%473,2400.73
Aug 25, 20264.404.494.404.444.44+0.84%690,4321.05
Aug 24, 20264.164.484.194.404.40+4.61%664,3451.00