Nu Holdings Ltd. (BIT:1NUH)
Italy
· Delayed Price · Currency is EUR 14.81
-0.36 (-2.39%)
At close: Dec 5, 2025
Nu Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 15.12 | 15.12 | 14.93 | 14.81 | 14.81 | -2.39% | 520 |
| Dec 4, 2025 | 14.95 | 15.22 | 14.95 | 15.17 | 15.17 | 1.27% | 4,653 |
| Dec 3, 2025 | 15.15 | 15.15 | 15.15 | 14.98 | 14.98 | -1.07% | 200 |
| Dec 2, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 0.85% | - |
| Dec 1, 2025 | 14.89 | 15.02 | 14.80 | 15.02 | 15.02 | -0.41% | 2,331 |
| Nov 28, 2025 | 15.11 | 15.11 | 15.04 | 15.08 | 15.08 | 0.94% | 1,900 |
| Nov 27, 2025 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 0.12% | - |
| Nov 26, 2025 | 14.56 | 14.85 | 14.56 | 14.92 | 14.92 | 6.24% | 1,200 |
| Nov 25, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 2.11% | - |
| Nov 24, 2025 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | 2.11% | - |
| Nov 21, 2025 | 13.17 | 13.41 | 13.13 | 13.47 | 13.47 | -2.06% | 2,613 |
| Nov 20, 2025 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | 1.73% | - |
| Nov 19, 2025 | 12.57 | 12.57 | 12.57 | 13.52 | 13.52 | 0.94% | 200 |
| Nov 18, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -0.81% | - |
| Nov 17, 2025 | 13.64 | 13.64 | 13.64 | 13.51 | 13.51 | -2.95% | 974 |
| Nov 14, 2025 | 13.79 | 13.90 | 13.19 | 13.92 | 13.92 | 2.16% | 9,238 |
| Nov 13, 2025 | 13.80 | 13.80 | 13.80 | 13.62 | 13.62 | -2.32% | 200 |
| Nov 12, 2025 | 14.43 | 14.43 | 14.04 | 13.95 | 13.95 | -1.93% | 1,566 |
| Nov 11, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 2.75% | - |
| Nov 10, 2025 | 13.98 | 14.00 | 13.92 | 13.84 | 13.84 | 2.99% | 1,675 |
| Nov 7, 2025 | 13.63 | 13.63 | 13.63 | 13.44 | 13.44 | -2.85% | 623 |
| Nov 6, 2025 | 14.11 | 14.11 | 14.11 | 13.83 | 13.83 | -1.31% | 1,348 |
| Nov 5, 2025 | 14.57 | 14.57 | 13.88 | 14.02 | 14.02 | 0.99% | 932 |
| Nov 4, 2025 | 13.77 | 13.77 | 13.77 | 13.88 | 13.88 | -0.17% | 218 |
| Nov 3, 2025 | 14.10 | 14.10 | 14.06 | 13.90 | 13.90 | 0.03% | 919 |
| Oct 31, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -0.32% | - |
| Oct 30, 2025 | 13.83 | 13.83 | 13.83 | 13.94 | 13.94 | -0.29% | 9 |
| Oct 29, 2025 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 1.97% | - |
| Oct 28, 2025 | 13.68 | 13.69 | 13.68 | 13.71 | 13.71 | -0.54% | 3,601 |
| Oct 27, 2025 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | 0.89% | - |
| Oct 24, 2025 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | 1.49% | - |
| Oct 23, 2025 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | 4.15% | - |
| Oct 22, 2025 | 13.11 | 13.29 | 13.01 | 12.93 | 12.93 | -3.00% | 1,780 |
| Oct 21, 2025 | 13.32 | 13.32 | 13.32 | 13.33 | 13.33 | -0.21% | 50 |
| Oct 20, 2025 | 13.00 | 13.00 | 13.00 | 13.36 | 13.36 | 4.25% | 50 |
| Oct 17, 2025 | 12.01 | 12.01 | 12.01 | 12.81 | 12.81 | -0.53% | 750 |
| Oct 16, 2025 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | -2.32% | - |
| Oct 15, 2025 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | 1.38% | - |
| Oct 14, 2025 | 12.87 | 12.87 | 12.87 | 13.01 | 13.01 | 0.06% | 2,050 |
| Oct 13, 2025 | 12.90 | 13.07 | 12.90 | 13.00 | 13.00 | 0.37% | 416 |
| Oct 10, 2025 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | -3.83% | - |
| Oct 9, 2025 | 13.22 | 13.22 | 13.22 | 13.47 | 13.47 | 1.89% | 16 |
| Oct 8, 2025 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 1.37% | - |
| Oct 7, 2025 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | 0.31% | - |
| Oct 6, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.49% | - |
| Oct 3, 2025 | 13.02 | 13.02 | 13.02 | 12.93 | 12.93 | 0.98% | 86 |
| Oct 2, 2025 | 13.05 | 13.05 | 12.93 | 12.81 | 12.81 | -1.54% | 309 |
| Oct 1, 2025 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | -2.71% | - |
| Sep 30, 2025 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | -2.39% | - |
| Sep 29, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 2.44% | - |
| Sep 26, 2025 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | -2.96% | - |
| Sep 25, 2025 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | 0.28% | - |
| Sep 24, 2025 | 13.83 | 13.83 | 13.73 | 13.74 | 13.74 | -2.02% | 30 |
| Sep 23, 2025 | 13.83 | 13.92 | 13.74 | 14.03 | 14.03 | 2.97% | 1,734 |
| Sep 22, 2025 | 13.74 | 13.82 | 13.70 | 13.62 | 13.62 | -0.84% | 1,850 |
| Sep 19, 2025 | 13.62 | 13.66 | 13.62 | 13.74 | 13.74 | 2.00% | 1,812 |
| Sep 18, 2025 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | 0.09% | - |
| Sep 17, 2025 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | 1.63% | - |
| Sep 16, 2025 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | -1.68% | - |
| Sep 15, 2025 | 13.42 | 13.42 | 13.41 | 13.47 | 13.47 | 0.48% | 733 |
| Sep 12, 2025 | 13.45 | 13.45 | 13.45 | 13.40 | 13.40 | 0.36% | 150 |
| Sep 11, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 0.89% | - |
| Sep 10, 2025 | 13.24 | 13.27 | 13.24 | 13.24 | 13.24 | 0.65% | 59 |
| Sep 9, 2025 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 3.02% | - |
| Sep 8, 2025 | 12.57 | 12.57 | 12.57 | 12.76 | 12.76 | 2.51% | 95 |
| Sep 5, 2025 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | -1.49% | - |
| Sep 4, 2025 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | -0.92% | - |
| Sep 3, 2025 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | 0.85% | - |
| Sep 2, 2025 | 12.46 | 12.66 | 12.46 | 12.65 | 12.65 | 0.36% | 69 |
| Sep 1, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | - |
| Aug 29, 2025 | 12.58 | 12.61 | 12.58 | 12.60 | 12.60 | -1.94% | 72 |
| Aug 28, 2025 | 12.87 | 12.88 | 12.87 | 12.85 | 12.85 | 3.18% | 123 |
| Aug 27, 2025 | 12.33 | 12.33 | 12.33 | 12.46 | 12.46 | 1.90% | 800 |
| Aug 26, 2025 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | -0.29% | - |
| Aug 25, 2025 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 3.18% | - |
| Aug 22, 2025 | 11.82 | 11.82 | 11.82 | 11.88 | 11.88 | 0.35% | 5 |
| Aug 21, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 2.07% | - |
| Aug 20, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 1.40% | - |
| Aug 19, 2025 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 2.23% | - |
| Aug 18, 2025 | 11.24 | 11.24 | 11.21 | 11.19 | 11.19 | 7.39% | 150 |
| Aug 14, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | -1.12% | - |
| Aug 13, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 1.13% | - |
| Aug 12, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 0.72% | - |
| Aug 11, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | -1.95% | - |
| Aug 8, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | -1.29% | - |
| Aug 7, 2025 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 1.96% | - |
| Aug 6, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 0.90% | - |
| Aug 5, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 0.48% | - |
| Aug 4, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | -1.95% | - |
| Aug 1, 2025 | 10.63 | 10.63 | 10.63 | 10.55 | 10.55 | -2.93% | 60 |
| Jul 31, 2025 | 11.08 | 11.08 | 10.82 | 10.87 | 10.87 | -0.44% | 887 |
| Jul 30, 2025 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 0.33% | - |
| Jul 29, 2025 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | -0.15% | - |
| Jul 28, 2025 | 10.98 | 10.98 | 10.93 | 10.89 | 10.89 | 0.07% | 320 |
| Jul 25, 2025 | 10.98 | 10.98 | 10.98 | 10.89 | 10.89 | -0.29% | 60 |
| Jul 24, 2025 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | -0.96% | - |
| Jul 23, 2025 | 11.04 | 11.04 | 11.04 | 11.02 | 11.02 | 0.36% | 5 |
| Jul 22, 2025 | 11.04 | 11.04 | 11.04 | 10.98 | 10.98 | -1.24% | 750 |
| Jul 21, 2025 | 11.31 | 11.31 | 11.29 | 11.12 | 11.12 | -4.97% | 10 |
| Jul 18, 2025 | 12.11 | 12.11 | 11.87 | 11.70 | 11.70 | -3.11% | 863 |