Nexi S.p.A. NEXI
MIL · Italy · Commercial Services
€4.06-0.11 (-2.59%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €4.17 | +0.87% | €4.16 | €4.21 | €4.16 | 3.80M |
| 2026-09-29 | €4.13 | -0.98% | €4.17 | €4.25 | €4.13 | 5.58M |
| 2026-09-28 | €4.18 | +0.19% | €4.20 | €4.22 | €4.14 | 3.74M |
| 2026-09-25 | €4.17 | +1.63% | €4.12 | €4.20 | €4.12 | 3.22M |
| 2026-09-24 | €4.10 | -0.99% | €4.14 | €4.17 | €4.10 | 3.63M |
| 2026-09-23 | €4.14 | -1.26% | €4.21 | €4.22 | €4.14 | 3.95M |
| 2026-09-22 | €4.19 | +1.40% | €4.16 | €4.26 | €4.14 | 5.80M |
| 2026-09-21 | €4.14 | -0.24% | €4.17 | €4.17 | €4.09 | 4.30M |
| 2026-09-18 | €4.15 | -1.17% | €4.18 | €4.21 | €4.13 | 14.02M |
| 2026-09-17 | €4.20 | +0.77% | €4.17 | €4.23 | €4.16 | 5.39M |
| 2026-09-16 | €4.16 | -1.30% | €4.22 | €4.26 | €4.16 | 4.56M |
| 2026-09-15 | €4.22 | +1.15% | €4.17 | €4.23 | €4.13 | 4.84M |
| 2026-09-14 | €4.17 | -0.29% | €4.17 | €4.21 | €4.12 | 4.35M |
| 2026-09-11 | €4.18 | +1.85% | €4.11 | €4.18 | €4.09 | 4.02M |
| 2026-09-10 | €4.11 | +0.51% | €4.09 | €4.14 | €4.05 | 5.63M |
| 2026-09-09 | €4.09 | -1.68% | €4.13 | €4.16 | €4.06 | 6.10M |
| 2026-09-08 | €4.16 | -1.40% | €4.22 | €4.23 | €4.14 | 6.38M |
| 2026-09-07 | €4.21 | -1.47% | €4.26 | €4.26 | €4.19 | 3.85M |
| 2026-09-04 | €4.28 | +0.68% | €4.26 | €4.29 | €4.23 | 3.30M |
| 2026-09-03 | €4.25 | -1.16% | €4.30 | €4.33 | €4.23 | 3.84M |
| 2026-09-02 | €4.30 | +0.66% | €4.27 | €4.32 | €4.24 | 4.13M |
| 2026-09-01 | €4.27 | -3.02% | €4.38 | €4.41 | €4.25 | 7.45M |
| 2026-08-31 | €4.40 | -0.32% | €4.39 | €4.41 | €4.35 | 5.29M |
| 2026-08-28 | €4.42 | +0.32% | €4.41 | €4.46 | €4.41 | 4.88M |
| 2026-08-27 | €4.40 | -1.52% | €4.46 | €4.48 | €4.37 | 5.93M |
| 2026-08-26 | €4.47 | +0.72% | €4.46 | €4.52 | €4.45 | 9.48M |
| 2026-08-25 | €4.44 | +0.84% | €4.43 | €4.49 | €4.39 | 7.97M |
| 2026-08-24 | €4.40 | +4.61% | €4.21 | €4.42 | €4.19 | 12.76M |
| 2026-08-21 | €4.21 | +1.89% | €4.13 | €4.21 | €4.10 | 4.73M |
| 2026-08-20 | €4.13 | +0.36% | €4.11 | €4.15 | €4.09 | 4.95M |
| 2026-08-19 | €4.11 | -0.60% | €4.14 | €4.16 | €4.09 | 6.52M |
| 2026-08-18 | €4.14 | +1.97% | €4.12 | €4.19 | €4.09 | 11.25M |
| 2026-08-17 | €4.06 | -4.25% | €4.26 | €4.26 | €4.06 | 12.51M |
| 2026-08-14 | €4.24 | +0.07% | €4.27 | €4.34 | €4.23 | 7.38M |
| 2026-08-13 | €4.24 | +2.37% | €4.21 | €4.30 | €4.20 | 12.33M |
| 2026-08-12 | €4.14 | -2.24% | €4.28 | €4.30 | €4.14 | 11.26M |
| 2026-08-11 | €4.23 | +0.81% | €4.20 | €4.24 | €4.14 | 9.89M |
| 2026-08-10 | €4.20 | -1.29% | €4.26 | €4.26 | €4.17 | 7.35M |
| 2026-08-07 | €4.26 | -2.05% | €4.35 | €4.35 | €4.25 | 8.00M |
| 2026-08-06 | €4.34 | -0.14% | €4.39 | €4.44 | €4.29 | 8.82M |
| 2026-08-05 | €4.35 | -0.25% | €4.39 | €4.44 | €4.35 | 13.03M |
| 2026-08-04 | €4.36 | +1.16% | €4.30 | €4.40 | €4.30 | 11.05M |
| 2026-08-03 | €4.31 | +1.63% | €4.22 | €4.33 | €4.22 | 12.87M |
| 2026-07-31 | €4.24 | -0.09% | €4.24 | €4.31 | €4.21 | 9.77M |
| 2026-07-30 | €4.25 | +0.43% | €4.23 | €4.37 | €4.19 | 13.22M |
| 2026-07-29 | €4.23 | +3.42% | €4.12 | €4.36 | €3.99 | 25.93M |
| 2026-07-28 | €4.09 | +0.91% | €4.00 | €4.12 | €3.99 | 10.42M |
| 2026-07-27 | €4.05 | +2.35% | €4.02 | €4.08 | €3.99 | 8.45M |
| 2026-07-24 | €3.96 | +0.23% | €3.96 | €4.03 | €3.95 | 7.62M |
| 2026-07-23 | €3.95 | -5.98% | €4.20 | €4.21 | €3.92 | 16.44M |
| 2026-07-22 | €4.20 | -0.24% | €4.20 | €4.27 | €4.18 | 8.37M |
| 2026-07-21 | €4.21 | +0.79% | €4.18 | €4.23 | €4.12 | 8.96M |
| 2026-07-20 | €4.18 | +2.05% | €4.12 | €4.18 | €4.07 | 6.02M |
| 2026-07-17 | €4.09 | -2.55% | €4.15 | €4.17 | €4.08 | 10.78M |
| 2026-07-16 | €4.20 | +0.96% | €4.16 | €4.20 | €4.13 | 13.10M |
| 2026-07-15 | €4.16 | +4.68% | €4.00 | €4.16 | €3.97 | 19.64M |
| 2026-07-14 | €3.97 | +0.18% | €3.99 | €4.02 | €3.90 | 11.02M |
| 2026-07-13 | €3.97 | +0.58% | €3.91 | €3.98 | €3.88 | 13.32M |
| 2026-07-10 | €3.94 | +6.31% | €3.70 | €3.98 | €3.70 | 31.18M |
| 2026-07-09 | €3.71 | +1.20% | €3.69 | €3.72 | €3.63 | 7.67M |
| 2026-07-08 | €3.67 | -1.03% | €3.69 | €3.72 | €3.62 | 9.49M |
| 2026-07-07 | €3.70 | -0.46% | €3.76 | €3.80 | €3.70 | 6.22M |
| 2026-07-06 | €3.72 | -1.22% | €3.78 | €3.86 | €3.69 | 12.48M |
| 2026-07-03 | €3.77 | +1.45% | €3.74 | €3.84 | €3.72 | 12.49M |
| 2026-07-02 | €3.71 | -1.51% | €3.76 | €3.78 | €3.68 | 14.71M |
| 2026-07-01 | €3.77 | +6.44% | €3.53 | €3.77 | €3.46 | 25.19M |
| 2026-06-30 | €3.54 | +2.37% | €3.48 | €3.61 | €3.42 | 13.55M |
| 2026-06-29 | €3.46 | -2.20% | €3.55 | €3.57 | €3.46 | 5.93M |
| 2026-06-26 | €3.54 | +0.77% | €3.49 | €3.56 | €3.43 | 8.54M |
| 2026-06-25 | €3.51 | -0.03% | €3.50 | €3.59 | €3.45 | 12.23M |
| 2026-06-24 | €3.51 | -0.59% | €3.54 | €3.55 | €3.42 | 10.36M |
| 2026-06-23 | €3.53 | -1.70% | €3.57 | €3.61 | €3.53 | 15.99M |
| 2026-06-22 | €3.59 | +3.28% | €3.49 | €3.60 | €3.49 | 16.28M |
| 2026-06-19 | €3.48 | -1.19% | €3.52 | €3.53 | €3.48 | 11.36M |
| 2026-06-18 | €3.52 | -0.62% | €3.52 | €3.55 | €3.48 | 10.75M |
| 2026-06-17 | €3.54 | -0.25% | €3.57 | €3.60 | €3.52 | 9.73M |
| 2026-06-16 | €3.55 | +1.72% | €3.49 | €3.57 | €3.46 | 9.72M |
| 2026-06-15 | €3.49 | +2.89% | €3.48 | €3.52 | €3.43 | 14.16M |
| 2026-06-12 | €3.39 | +1.65% | €3.39 | €3.46 | €3.37 | 13.71M |
| 2026-06-11 | €3.34 | -0.89% | €3.35 | €3.40 | €3.31 | 10.37M |
| 2026-06-10 | €3.37 | +0.90% | €3.36 | €3.44 | €3.34 | 8.24M |
| 2026-06-09 | €3.34 | +0.30% | €3.33 | €3.43 | €3.30 | 12.79M |
| 2026-06-08 | €3.33 | -1.04% | €3.35 | €3.38 | €3.29 | 12.96M |
| 2026-06-05 | €3.37 | -0.21% | €3.40 | €3.45 | €3.31 | 18.26M |
| 2026-06-04 | €3.37 | -0.30% | €3.40 | €3.47 | €3.37 | 13.26M |
| 2026-06-03 | €3.38 | -2.51% | €3.44 | €3.47 | €3.38 | 9.06M |
| 2026-06-02 | €3.47 | -0.72% | €3.49 | €3.56 | €3.45 | 10.06M |
| 2026-06-01 | €3.49 | -0.46% | €3.51 | €3.51 | €3.40 | 15.98M |
| 2026-05-29 | €3.51 | +2.03% | €3.45 | €3.54 | €3.45 | 17.95M |
| 2026-05-28 | €3.44 | -1.71% | €3.50 | €3.53 | €3.42 | 13.76M |