Skip to main content
Nu Holdings Ltd. (BIT:1NUH)
Italy flag Italy · Delayed Price · Currency is EUR
12.35
-0.21 (-1.63%)
At close: Apr 28, 2026

Nu Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202612.4012.4012.4012.3512.35-1.63%16
Apr 27, 202612.3612.6012.3612.5512.551.91%1,902
Apr 24, 202612.4512.4512.2712.3212.32-1.72%445
Apr 23, 202612.5812.5812.4712.5312.53-0.71%358
Apr 22, 202612.9312.9512.8612.6212.62-1.87%511
Apr 21, 202612.8512.9712.7512.8612.860.39%1,653
Apr 20, 202612.8212.8212.8212.8112.81-2.29%17
Apr 17, 202613.1513.3813.1013.1113.110.34%709
Apr 16, 202613.0313.0313.0313.0713.07-0.57%22
Apr 15, 202613.0713.1113.0413.1413.141.43%540
Apr 14, 202612.7812.9812.7012.9612.962.17%832
Apr 13, 202612.6812.6812.6812.6812.68-0.16%-
Apr 10, 202612.7712.7712.7712.7012.702.17%2
Apr 9, 202612.4912.4912.4912.4312.430.77%307
Apr 8, 202612.8113.0012.4312.3412.342.79%2,278
Apr 7, 202612.3412.3412.0012.0012.00-3.33%249
Apr 2, 202612.4812.4812.1512.4112.41-1.48%1,002
Apr 1, 202612.6612.6612.6412.6012.604.27%2,050
Mar 31, 202611.9412.0811.9412.0812.080.94%30,605
Mar 30, 202611.9611.9611.8411.9711.97-0.02%1,031
Mar 27, 202612.3212.3211.9011.9711.97-1.72%3,080
Mar 26, 202612.1912.3112.1712.1812.18-1.46%2,191
Mar 25, 202612.3512.3512.3512.3612.36-0.53%1,072
Mar 24, 202612.3712.3712.3712.4312.43-1.26%150
Mar 23, 202611.8312.4911.8312.5912.594.12%4,519
Mar 20, 202612.1412.1512.1412.0912.09-1.03%820
Mar 19, 202612.0512.0512.0512.2212.22-0.81%918
Mar 18, 202612.3012.3012.3012.3212.32-0.95%1,057
Mar 17, 202612.5112.5212.4112.4312.430.66%1,757
Mar 16, 202612.2312.4312.2312.3512.350.98%8,347
Mar 13, 202612.2912.3212.2212.2312.230.41%1,356
Mar 12, 202612.3612.3612.3612.1812.18-2.64%100
Mar 11, 202612.7912.7912.7612.5112.51-2.19%1,633
Mar 10, 202612.6612.9212.5012.7912.791.43%1,431
Mar 9, 202612.3412.4612.3412.6112.61-0.10%953
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