Nexi S.p.A.(GB:0NX5)
€4.48+0.01 (+0.16%)
GB:0NX5
Nexi S.p.A. historical prices
€4.48
At close:+0.01 (+0.16%)
Nexi S.p.A. (0NX5) Historical Prices
2 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 4.45 | 4.50 | 4.38 | 4.48 | 4.48 | +0.16% | 1,253,117 | 4.23 |
| Nov 11, 2026 | 4.52 | 4.53 | 4.42 | 4.47 | 4.47 | -0.67% | 618,333 | 2.11 |
| Nov 10, 2026 | 4.52 | 4.55 | 4.46 | 4.50 | 4.50 | +0.92% | 207,495 | 0.68 |
| Nov 09, 2026 | 4.50 | 4.57 | 4.46 | 4.48 | 4.48 | +0.52% | 344,449 | 1.11 |
| Nov 06, 2026 | 4.61 | 4.61 | 4.41 | 4.46 | 4.46 | -4.46% | 712,590 | 2.33 |
| Nov 05, 2026 | 4.65 | 4.73 | 4.56 | 4.67 | 4.67 | +0.52% | 413,780 | 1.31 |
| Nov 04, 2026 | 4.49 | 4.64 | 4.49 | 4.64 | 4.64 | +3.27% | 342,134 | 1.08 |
| Nov 03, 2026 | 4.52 | 4.54 | 4.44 | 4.50 | 4.50 | -0.51% | 293,492 | 0.92 |
| Nov 02, 2026 | 4.45 | 4.54 | 4.45 | 4.52 | 4.52 | +2.26% | 611,396 | 1.94 |
| Oct 30, 2026 | 4.39 | 4.42 | 4.33 | 4.42 | 4.42 | +0.96% | 160,794 | 0.50 |
| Oct 29, 2026 | 4.38 | 4.42 | 4.35 | 4.38 | 4.38 | +0.16% | 171,626 | 0.53 |
| Oct 28, 2026 | 4.36 | 4.39 | 4.32 | 4.37 | 4.37 | +0.25% | 433,464 | 1.33 |
| Oct 27, 2026 | 4.34 | 4.38 | 4.32 | 4.36 | 4.36 | +0.28% | 150,895 | 0.45 |
| Oct 26, 2026 | 4.43 | 4.44 | 4.34 | 4.35 | 4.35 | -1.45% | 164,874 | 0.47 |
| Oct 23, 2026 | 4.42 | 4.42 | 4.35 | 4.41 | 4.41 | -0.61% | 564,155 | 1.60 |
| Oct 22, 2026 | 4.43 | 4.44 | 4.37 | 4.44 | 4.44 | -0.16% | 115,753 | 0.32 |
| Oct 21, 2026 | 4.37 | 4.45 | 4.30 | 4.45 | 4.45 | +0.61% | 190,083 | 0.53 |
| Oct 20, 2026 | 4.42 | 4.45 | 4.40 | 4.42 | 4.42 | -0.02% | 280,431 | 0.75 |
| Oct 19, 2026 | 4.39 | 4.42 | 4.31 | 4.42 | 4.42 | +0.80% | 239,978 | 0.64 |
| Oct 16, 2026 | 4.31 | 4.44 | 4.32 | 4.39 | 4.39 | +1.72% | 146,630 | 0.39 |
| Oct 15, 2026 | 4.25 | 4.36 | 4.24 | 4.31 | 4.31 | +0.82% | 218,010 | 0.57 |
| Oct 14, 2026 | 4.33 | 4.45 | 4.26 | 4.28 | 4.28 | -1.72% | 270,732 | 0.70 |
| Oct 13, 2026 | 4.30 | 4.35 | 4.29 | 4.35 | 4.35 | +1.28% | 167,791 | 0.41 |
| Oct 12, 2026 | 4.22 | 4.31 | 4.22 | 4.30 | 4.30 | +2.19% | 339,877 | 0.80 |
| Oct 09, 2026 | 4.17 | 4.27 | 4.16 | 4.20 | 4.20 | +2.31% | 503,007 | 1.18 |
| Oct 08, 2026 | 4.17 | 4.18 | 4.10 | 4.11 | 4.11 | -1.27% | 216,784 | 0.49 |
| Oct 07, 2026 | 4.14 | 4.18 | 4.12 | 4.16 | 4.16 | +0.05% | 228,047 | 0.49 |
| Oct 06, 2026 | 4.05 | 4.20 | 4.03 | 4.16 | 4.16 | +3.07% | 476,457 | 1.02 |
| Oct 05, 2026 | 4.06 | 4.08 | 4.01 | 4.04 | 4.04 | -0.17% | 105,069 | 0.22 |
| Oct 02, 2026 | 4.08 | 4.11 | 4.04 | 4.04 | 4.04 | -0.17% | 149,785 | 0.32 |
| Oct 01, 2026 | 4.19 | 4.16 | 4.04 | 4.05 | 4.05 | -2.88% | 313,352 | 0.65 |
| Sep 30, 2026 | 4.16 | 4.21 | 4.15 | 4.17 | 4.17 | +0.60% | 90,756 | 0.19 |
| Sep 29, 2026 | 4.17 | 4.24 | 4.15 | 4.15 | 4.15 | -0.19% | 215,668 | 0.43 |
| Sep 28, 2026 | 4.17 | 4.22 | 4.14 | 4.15 | 4.15 | -0.50% | 80,041 | 0.15 |
| Sep 25, 2026 | 4.10 | 4.21 | 4.12 | 4.17 | 4.17 | +1.66% | 124,919 | 0.24 |
| Sep 24, 2026 | 4.17 | 4.17 | 4.11 | 4.11 | 4.11 | -1.25% | 364,682 | 0.68 |
| Sep 23, 2026 | 4.22 | 4.22 | 4.14 | 4.16 | 4.16 | -0.86% | 142,301 | 0.26 |
| Sep 22, 2026 | 4.15 | 4.26 | 4.14 | 4.19 | 4.19 | +0.84% | 437,950 | 0.81 |
| Sep 21, 2026 | 4.16 | 4.18 | 4.10 | 4.16 | 4.16 | +0.31% | 200,028 | 0.37 |
| Sep 18, 2026 | 4.20 | 4.21 | 4.14 | 4.15 | 4.15 | -1.17% | 185,959 | 0.34 |
| Sep 17, 2026 | 4.19 | 4.23 | 4.16 | 4.20 | 4.20 | +0.77% | 173,279 | 0.31 |
| Sep 16, 2026 | 4.20 | 4.25 | 4.16 | 4.16 | 4.16 | -1.30% | 116,606 | 0.21 |
| Sep 15, 2026 | 4.16 | 4.23 | 4.13 | 4.22 | 4.22 | +1.15% | 255,583 | 0.46 |
| Sep 14, 2026 | 4.16 | 4.21 | 4.13 | 4.17 | 4.17 | -0.29% | 298,301 | 0.53 |
| Sep 11, 2026 | 4.12 | 4.18 | 4.09 | 4.18 | 4.18 | +1.85% | 199,432 | 0.35 |
| Sep 10, 2026 | 4.08 | 4.14 | 4.06 | 4.11 | 4.11 | +0.51% | 199,106 | 0.34 |
| Sep 09, 2026 | 4.18 | 4.15 | 4.06 | 4.09 | 4.09 | -1.68% | 436,709 | 0.75 |
| Sep 08, 2026 | 4.23 | 4.23 | 4.14 | 4.16 | 4.16 | -1.40% | 381,078 | 0.65 |
| Sep 07, 2026 | 4.27 | 4.27 | 4.19 | 4.21 | 4.21 | -1.47% | 268,582 | 0.45 |
| Sep 04, 2026 | 4.29 | 4.29 | 4.23 | 4.28 | 4.28 | +0.68% | 239,869 | 0.40 |
