Nexi S.p.A.(NEXPF)
$4.97-0.09 (-1.88%)
NEXPF
Nexi S.p.A. historical prices
$4.97
At close:-0.09 (-1.88%)
Nexi S.p.A. (NEXPF) Historical Prices
13 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 4.97 | 5.12 | 4.81 | 4.97 | 4.97 | -1.88% | 0 | 0.00 |
| Nov 10, 2026 | 5.06 | 5.21 | 4.91 | 5.06 | 5.06 | +1.10% | 0 | 0.00 |
| Nov 09, 2026 | 5.05 | 5.21 | 4.89 | 5.05 | 5.05 | +0.90% | 0 | 0.00 |
| Nov 06, 2026 | 5.01 | 5.16 | 4.85 | 5.01 | 5.01 | -4.03% | 0 | 0.00 |
| Nov 05, 2026 | 5.22 | 5.37 | 5.06 | 5.22 | 5.22 | 0.00% | 0 | 0.00 |
| Nov 04, 2026 | 5.22 | 5.40 | 5.03 | 5.22 | 5.22 | +3.78% | 0 | 0.00 |
| Nov 03, 2026 | 5.03 | 5.14 | 4.91 | 5.03 | 5.03 | -0.20% | 0 | 0.00 |
| Nov 02, 2026 | 5.04 | 5.15 | 4.92 | 5.04 | 5.04 | +1.61% | 0 | 0.00 |
| Oct 30, 2026 | 4.96 | 5.12 | 4.79 | 4.96 | 4.96 | +1.23% | 0 | 0.00 |
| Oct 29, 2026 | 4.90 | 5.04 | 4.75 | 4.90 | 4.90 | +0.31% | 0 | 0.00 |
| Oct 28, 2026 | 4.88 | 5.06 | 4.70 | 4.88 | 4.88 | +0.41% | 0 | 0.00 |
| Oct 27, 2026 | 4.86 | 5.00 | 4.72 | 4.86 | 4.86 | -0.10% | 0 | 0.00 |
| Oct 26, 2026 | 4.87 | 5.02 | 4.71 | 4.87 | 4.87 | -1.12% | 0 | 0.00 |
| Oct 23, 2026 | 4.92 | 5.07 | 4.77 | 4.92 | 4.92 | -1.11% | 0 | 0.00 |
| Oct 22, 2026 | 4.98 | 5.16 | 4.79 | 4.98 | 4.98 | -0.40% | 0 | 0.00 |
| Oct 21, 2026 | 5.00 | 5.16 | 4.83 | 5.00 | 5.00 | +0.71% | 0 | 0.00 |
| Oct 20, 2026 | 4.96 | 5.10 | 4.82 | 4.96 | 4.96 | +0.30% | 0 | 0.00 |
| Oct 19, 2026 | 4.95 | 5.08 | 4.81 | 4.95 | 4.95 | -0.10% | 0 | 0.00 |
| Oct 16, 2026 | 4.95 | 5.10 | 4.80 | 4.95 | 4.95 | +2.70% | 0 | 0.00 |
| Oct 15, 2026 | 4.82 | 4.96 | 4.68 | 4.82 | 4.82 | +1.37% | 0 | 0.00 |
| Oct 14, 2026 | 4.76 | 4.90 | 4.61 | 4.76 | 4.76 | -2.06% | 0 | 0.00 |
| Oct 13, 2026 | 4.86 | 5.00 | 4.71 | 4.86 | 4.86 | +1.04% | 0 | 0.00 |
| Oct 12, 2026 | 4.81 | 4.94 | 4.67 | 4.81 | 4.81 | +2.02% | 0 | 0.00 |
| Oct 09, 2026 | 4.71 | 4.84 | 4.58 | 4.71 | 4.71 | +1.95% | 0 | 0.00 |
| Oct 08, 2026 | 4.62 | 4.77 | 4.47 | 4.62 | 4.62 | -0.75% | 0 | 0.00 |
| Oct 07, 2026 | 4.66 | 4.80 | 4.51 | 4.66 | 4.66 | -0.64% | 0 | 0.00 |
| Oct 06, 2026 | 4.69 | 4.82 | 4.55 | 4.69 | 4.69 | +3.31% | 0 | 0.00 |
| Oct 05, 2026 | 4.54 | 4.67 | 4.40 | 4.54 | 4.54 | -0.55% | 0 | 0.00 |
| Oct 02, 2026 | 4.56 | 4.92 | 4.20 | 4.56 | 4.56 | -1.30% | 0 | 0.00 |
| Oct 01, 2026 | 4.62 | 5.00 | 4.24 | 4.62 | 4.62 | -4.05% | 0 | 0.00 |
| Sep 30, 2026 | 4.82 | 5.09 | 4.54 | 4.82 | 4.82 | +2.45% | 0 | 0.00 |
| Sep 29, 2026 | 4.70 | 4.86 | 4.54 | 4.70 | 4.70 | -1.16% | 0 | 0.00 |
| Sep 28, 2026 | 4.76 | 4.92 | 4.59 | 4.76 | 4.76 | +0.21% | 0 | 0.00 |
| Sep 25, 2026 | 4.75 | 4.88 | 4.61 | 4.75 | 4.75 | +1.28% | 0 | 0.00 |
| Sep 24, 2026 | 4.69 | 4.85 | 4.52 | 4.69 | 4.69 | -0.43% | 0 | 0.00 |
| Sep 23, 2026 | 4.71 | 4.86 | 4.55 | 4.71 | 4.71 | -2.39% | 0 | 0.00 |
| Sep 22, 2026 | 4.82 | 4.98 | 4.66 | 4.82 | 4.82 | +1.69% | 0 | 0.00 |
| Sep 21, 2026 | 4.74 | 4.88 | 4.60 | 4.74 | 4.74 | -0.42% | 0 | 0.00 |
| Sep 18, 2026 | 4.76 | 4.94 | 4.58 | 4.76 | 4.76 | -1.14% | 0 | 0.00 |
| Sep 17, 2026 | 4.82 | 4.95 | 4.68 | 4.82 | 4.82 | 0.00% | 0 | 0.00 |
| Sep 16, 2026 | 4.82 | 4.98 | 4.65 | 4.82 | 4.82 | -1.03% | 0 | 0.00 |
| Sep 15, 2026 | 4.87 | 5.00 | 4.73 | 4.87 | 4.87 | +1.04% | 0 | 0.00 |
| Sep 14, 2026 | 4.82 | 4.96 | 4.67 | 4.82 | 4.82 | -0.62% | 0 | 0.00 |
| Sep 11, 2026 | 4.85 | 4.98 | 4.71 | 4.85 | 4.85 | +1.57% | 0 | 0.00 |
| Sep 10, 2026 | 4.77 | 4.92 | 4.62 | 4.77 | 4.77 | +0.32% | 0 | 0.00 |
| Sep 09, 2026 | 4.76 | 4.89 | 4.62 | 4.76 | 4.76 | -1.55% | 0 | 0.00 |
| Sep 08, 2026 | 4.83 | 4.96 | 4.70 | 4.83 | 4.83 | -2.82% | 0 | 0.00 |
| Sep 07, 2026 | 4.97 | 5.12 | 4.82 | 4.97 | 4.97 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 4.97 | 5.12 | 4.82 | 4.97 | 4.97 | +0.61% | 0 | 0.00 |
| Sep 03, 2026 | 4.94 | 5.08 | 4.80 | 4.94 | 4.94 | -0.80% | 0 | 0.00 |
