Skip to main content
Nu Holdings Ltd. (BIT:1NUH)
Italy flag Italy · Delayed Price · Currency is EUR
12.72
-0.30 (-2.30%)
Last updated: Mar 5, 2026, 4:46 PM CET

Nu Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202612.5812.5812.3512.6212.62-0.79%5,499
Mar 5, 202612.9413.0212.8112.7212.72-2.30%804
Mar 4, 202612.8913.0912.7713.0213.022.76%5,737
Mar 3, 202612.8912.9712.4912.6712.67-1.19%988
Mar 2, 202612.4512.9612.3012.8312.830.19%4,258
Feb 27, 202612.8512.8512.4012.8012.80-2.23%9,450
Feb 26, 202613.4113.4612.9013.0913.09-7.12%7,255
Feb 25, 202614.1514.1514.1014.1014.100.69%1,694
Feb 24, 202613.8013.8013.5514.0014.001.20%4,228
Feb 23, 202614.9114.9113.8513.8413.84-6.42%2,808
Feb 20, 202614.7414.8114.5514.7914.790.65%2,987
Feb 19, 202614.7514.7514.4514.6914.690.37%4,296
Feb 18, 202614.3514.7014.3214.6414.643.11%2,533
Feb 17, 202614.1614.3314.0114.1914.190.81%1,454
Feb 16, 202615.3615.3615.3614.0814.080.80%17
Feb 13, 202614.3514.4713.9613.9713.97-1.43%5,017
Feb 12, 202614.6414.7314.1914.1714.17-5.18%4,118
Feb 11, 202615.0815.1514.7014.9414.941.14%5,078
Feb 10, 202614.5414.8914.3014.7814.78-0.66%12,962
Feb 9, 202614.5914.7414.4714.8714.873.08%5,683
Feb 6, 202614.1514.4814.1514.4314.430.80%2,358
Feb 5, 202614.6414.6414.0714.3214.32-2.68%3,386
Feb 4, 202615.3515.3514.5014.7114.71-4.54%13,700
Feb 3, 202615.6115.7915.5415.4115.41-0.76%6,252
Feb 2, 202614.5115.4414.5115.5315.531.44%4,130
Jan 30, 202615.6315.6315.5315.3115.31-0.89%40
Jan 29, 202615.7915.8915.3715.4515.45-1.08%9,465
Jan 28, 202615.6515.6515.4815.6115.611.56%3,564
Jan 27, 202615.4215.4515.1515.3715.370.20%7,807
Jan 26, 202615.2315.2515.1115.3415.340.50%3,580
Jan 23, 202615.1215.3615.1015.2715.271.22%2,181
Jan 22, 202614.8615.1914.8115.0815.082.11%15,905
Jan 21, 202614.5814.8614.5814.7714.770.49%3,307
Jan 20, 202613.8014.6413.8014.7014.702.34%9,455
Jan 19, 202614.3614.3614.3614.3614.360.81%-
Jan 16, 202614.3614.3614.0914.2514.25-0.93%1,201
Jan 15, 202614.5614.6114.2714.3814.381.27%3,211
Jan 14, 202614.1814.1914.1614.2014.200.32%1,498
Jan 13, 202614.6414.6414.1514.1614.16-3.33%4,236
Jan 12, 202614.9014.9814.7014.6414.64-3.48%3,686
Jan 9, 202614.9915.4114.9915.1715.171.00%1,822
Jan 8, 202615.0715.0715.0715.0215.02-0.69%500
Jan 7, 202615.3815.3814.9815.1315.13-3.15%2,645
Jan 6, 202615.4715.6815.3715.6215.622.70%3,778
Jan 5, 202614.6315.1914.6315.2115.215.79%5,797
Jan 2, 202614.5414.5414.2014.3814.38-0.64%4,429
Dec 30, 202514.4714.4714.4714.4714.472.57%-
Dec 29, 202514.1114.1914.1114.1114.11-0.23%1,280
Dec 23, 202514.1714.2214.1214.1414.140.78%1,874
Dec 22, 202513.9514.0313.9514.0314.030.33%3,176
Dec 19, 202513.9514.0013.9513.9813.981.75%921
Dec 18, 202513.6113.8713.6113.7413.742.63%1,011
Dec 17, 202513.6013.7413.3813.3913.39-3.95%4,582
Dec 16, 202514.0014.0013.9313.9413.94-3.61%2,802
Dec 15, 202514.3214.4314.2714.4614.461.76%1,627
Dec 12, 202514.4314.4314.2714.2114.21-1.36%1,497
Dec 11, 202514.4714.4714.4714.4114.410.85%575
Dec 10, 202514.3814.3814.2114.2914.290.27%681
Dec 9, 202514.1214.2814.0714.2514.25-0.60%5,035
Dec 8, 202514.3314.3314.3314.3314.33-3.23%-
Dec 5, 202515.1215.1214.9314.8114.81-2.39%520
Dec 4, 202514.9515.2214.9515.1715.171.27%4,653
Dec 3, 202515.1515.1515.1514.9814.98-1.07%200
Dec 2, 202515.1515.1515.1515.1515.150.85%-
Dec 1, 202514.8915.0214.8015.0215.02-0.41%2,331
Nov 28, 202515.1115.1115.0415.0815.080.94%1,900
Nov 27, 202514.9414.9414.9414.9414.940.12%-
Nov 26, 202514.5614.8514.5614.9214.926.24%1,200
Nov 25, 202514.0514.0514.0514.0514.052.11%-
Nov 24, 202513.7613.7613.7613.7613.762.11%-
Nov 21, 202513.1713.4113.1313.4713.47-2.06%2,613
Nov 20, 202513.7613.7613.7613.7613.761.73%-
Nov 19, 202512.5712.5712.5713.5213.520.94%200
Nov 18, 202513.4013.4013.4013.4013.40-0.81%-
Nov 17, 202513.6413.6413.6413.5113.51-2.95%974
Nov 14, 202513.7913.9013.1913.9213.922.16%9,238
Nov 13, 202513.8013.8013.8013.6213.62-2.32%200
Nov 12, 202514.4314.4314.0413.9513.95-1.93%1,566
Nov 11, 202514.2214.2214.2214.2214.222.75%-
Nov 10, 202513.9814.0013.9213.8413.842.99%1,675
Nov 7, 202513.6313.6313.6313.4413.44-2.85%623
Nov 6, 202514.1114.1114.1113.8313.83-1.31%1,348
Nov 5, 202514.5714.5713.8814.0214.020.99%932
Nov 4, 202513.7713.7713.7713.8813.88-0.17%218
Nov 3, 202514.1014.1014.0613.9013.900.03%919
Oct 31, 202513.9013.9013.9013.9013.90-0.32%-
Oct 30, 202513.8313.8313.8313.9413.94-0.29%9
Oct 29, 202513.9813.9813.9813.9813.981.97%-
Oct 28, 202513.6813.6913.6813.7113.71-0.54%3,601
Oct 27, 202513.7913.7913.7913.7913.790.89%-
Oct 24, 202513.6613.6613.6613.6613.661.49%-
Oct 23, 202513.4613.4613.4613.4613.464.15%-
Oct 22, 202513.1113.2913.0112.9312.93-3.00%1,780
Oct 21, 202513.3213.3213.3213.3313.33-0.21%50
Oct 20, 202513.0013.0013.0013.3613.364.25%50
Oct 17, 202512.0112.0112.0112.8112.81-0.53%750
Oct 16, 202512.8812.8812.8812.8812.88-2.32%-
Oct 15, 202513.1913.1913.1913.1913.191.38%-
Oct 14, 202512.8712.8712.8713.0113.010.06%2,050
Oct 13, 202512.9013.0712.9013.0013.000.37%416