Nexi S.p.A. (BIT:NEXI)
Italy
· Delayed Price · Currency is EUR 2.785
-0.037 (-1.31%)
At close: Mar 6, 2026
Nexi S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 2.87 | 2.93 | 2.78 | 2.79 | 2.79 | -1.31% | 58,136,053 |
| Mar 5, 2026 | 3.09 | 3.09 | 2.64 | 2.82 | 2.82 | -16.63% | 154,995,066 |
| Mar 4, 2026 | 3.36 | 3.39 | 3.22 | 3.39 | 3.39 | 2.42% | 18,250,125 |
| Mar 3, 2026 | 3.36 | 3.38 | 3.29 | 3.31 | 3.31 | -2.91% | 18,847,890 |
| Mar 2, 2026 | 3.35 | 3.50 | 3.30 | 3.40 | 3.40 | -2.13% | 19,570,586 |
| Feb 27, 2026 | 3.41 | 3.51 | 3.37 | 3.48 | 3.48 | 1.76% | 73,069,320 |
| Feb 26, 2026 | 3.30 | 3.47 | 3.26 | 3.42 | 3.42 | 4.43% | 24,034,240 |
| Feb 25, 2026 | 3.18 | 3.31 | 3.16 | 3.27 | 3.27 | 3.48% | 16,517,680 |
| Feb 24, 2026 | 3.21 | 3.23 | 3.15 | 3.16 | 3.16 | -1.86% | 12,240,050 |
| Feb 23, 2026 | 3.22 | 3.31 | 3.21 | 3.22 | 3.22 | -0.25% | 18,621,500 |
| Feb 20, 2026 | 3.20 | 3.27 | 3.17 | 3.23 | 3.23 | 1.86% | 10,277,400 |
| Feb 19, 2026 | 3.17 | 3.26 | 3.17 | 3.17 | 3.17 | 0.03% | 11,544,747 |
| Feb 18, 2026 | 3.15 | 3.18 | 3.12 | 3.17 | 3.17 | 0.38% | 9,886,834 |
| Feb 17, 2026 | 3.10 | 3.17 | 3.05 | 3.16 | 3.16 | 2.37% | 14,934,367 |
| Feb 16, 2026 | 3.24 | 3.24 | 3.09 | 3.09 | 3.09 | -3.50% | 14,188,930 |
| Feb 13, 2026 | 3.22 | 3.31 | 3.17 | 3.20 | 3.20 | -1.27% | 17,947,350 |
| Feb 12, 2026 | 3.36 | 3.38 | 3.23 | 3.24 | 3.24 | -2.79% | 24,233,470 |
| Feb 11, 2026 | 3.43 | 3.43 | 3.33 | 3.33 | 3.33 | -4.17% | 20,105,640 |
| Feb 10, 2026 | 3.44 | 3.49 | 3.38 | 3.48 | 3.48 | 0.43% | 26,540,410 |
| Feb 9, 2026 | 3.45 | 3.49 | 3.44 | 3.46 | 3.46 | -0.29% | 9,152,697 |
| Feb 6, 2026 | 3.47 | 3.48 | 3.38 | 3.47 | 3.47 | -0.49% | 15,437,601 |
| Feb 5, 2026 | 3.50 | 3.52 | 3.44 | 3.49 | 3.49 | -0.23% | 11,143,459 |
| Feb 4, 2026 | 3.40 | 3.54 | 3.40 | 3.50 | 3.50 | 2.55% | 19,598,760 |
| Feb 3, 2026 | 3.58 | 3.59 | 3.34 | 3.41 | 3.41 | -4.91% | 27,968,400 |
| Feb 2, 2026 | 3.60 | 3.60 | 3.57 | 3.59 | 3.59 | -0.53% | 9,289,487 |
| Jan 30, 2026 | 3.62 | 3.64 | 3.60 | 3.61 | 3.61 | 0.08% | 7,203,976 |
| Jan 29, 2026 | 3.69 | 3.70 | 3.60 | 3.60 | 3.60 | -1.48% | 9,133,358 |
| Jan 28, 2026 | 3.61 | 3.73 | 3.61 | 3.66 | 3.66 | 0.91% | 8,099,851 |
| Jan 27, 2026 | 3.71 | 3.71 | 3.60 | 3.62 | 3.62 | -2.37% | 15,381,070 |
| Jan 26, 2026 | 3.73 | 3.74 | 3.69 | 3.71 | 3.71 | -0.03% | 8,885,178 |
| Jan 23, 2026 | 3.83 | 3.86 | 3.71 | 3.71 | 3.71 | -4.21% | 15,857,190 |
| Jan 22, 2026 | 3.78 | 3.89 | 3.75 | 3.88 | 3.88 | 3.86% | 19,902,290 |
| Jan 21, 2026 | 3.67 | 3.75 | 3.66 | 3.73 | 3.73 | 1.80% | 11,888,170 |
| Jan 20, 2026 | 3.64 | 3.72 | 3.61 | 3.67 | 3.67 | 0.94% | 15,244,410 |
| Jan 19, 2026 | 3.70 | 3.71 | 3.62 | 3.63 | 3.63 | -2.34% | 14,049,870 |
| Jan 16, 2026 | 3.79 | 3.79 | 3.71 | 3.72 | 3.72 | -1.69% | 12,899,560 |
| Jan 15, 2026 | 3.83 | 3.85 | 3.76 | 3.78 | 3.78 | -0.92% | 15,264,000 |
| Jan 14, 2026 | 3.84 | 3.87 | 3.80 | 3.82 | 3.82 | -0.83% | 13,520,860 |
| Jan 13, 2026 | 3.90 | 3.94 | 3.79 | 3.85 | 3.85 | -1.81% | 19,058,761 |
| Jan 12, 2026 | 4.00 | 4.00 | 3.91 | 3.92 | 3.92 | -1.85% | 10,646,150 |
| Jan 9, 2026 | 4.00 | 4.04 | 3.98 | 3.99 | 3.99 | -0.60% | 8,639,123 |
| Jan 8, 2026 | 4.06 | 4.07 | 3.99 | 4.02 | 4.02 | -0.79% | 9,500,363 |
| Jan 7, 2026 | 4.16 | 4.16 | 4.05 | 4.05 | 4.05 | -2.41% | 8,313,744 |
| Jan 6, 2026 | 4.16 | 4.19 | 4.08 | 4.15 | 4.15 | 0.07% | 6,549,546 |
| Jan 5, 2026 | 4.18 | 4.18 | 4.07 | 4.15 | 4.15 | -0.07% | 9,100,854 |
| Jan 2, 2026 | 4.22 | 4.24 | 4.13 | 4.15 | 4.15 | -1.68% | 7,128,679 |
| Dec 30, 2025 | 4.20 | 4.23 | 4.17 | 4.22 | 4.22 | 0.74% | 5,845,689 |
| Dec 29, 2025 | 4.13 | 4.25 | 4.13 | 4.19 | 4.19 | 1.72% | 8,569,879 |
| Dec 23, 2025 | 4.12 | 4.18 | 4.10 | 4.12 | 4.12 | 0.29% | 6,224,970 |
| Dec 22, 2025 | 4.05 | 4.12 | 4.03 | 4.11 | 4.11 | 1.91% | 7,416,701 |
| Dec 19, 2025 | 4.01 | 4.04 | 4.00 | 4.03 | 4.03 | -0.02% | 18,100,990 |
| Dec 18, 2025 | 3.99 | 4.05 | 3.98 | 4.03 | 4.03 | 0.52% | 7,065,257 |
| Dec 17, 2025 | 3.99 | 4.02 | 3.97 | 4.01 | 4.01 | 0.10% | 6,137,493 |
| Dec 16, 2025 | 4.05 | 4.08 | 4.00 | 4.01 | 4.01 | -1.09% | 7,023,400 |
| Dec 15, 2025 | 4.04 | 4.07 | 4.01 | 4.05 | 4.05 | - | 6,469,484 |
| Dec 12, 2025 | 4.10 | 4.12 | 4.05 | 4.05 | 4.05 | -0.47% | 6,281,265 |
| Dec 11, 2025 | 4.02 | 4.08 | 3.98 | 4.07 | 4.07 | 1.29% | 7,487,130 |
| Dec 10, 2025 | 4.03 | 4.04 | 3.98 | 4.02 | 4.02 | -0.47% | 5,164,031 |
| Dec 9, 2025 | 3.97 | 4.06 | 3.97 | 4.04 | 4.04 | 1.71% | 6,757,517 |
| Dec 8, 2025 | 4.00 | 4.02 | 3.95 | 3.97 | 3.97 | -0.63% | 6,559,756 |
| Dec 5, 2025 | 3.94 | 4.01 | 3.93 | 3.99 | 3.99 | 1.40% | 6,834,497 |
| Dec 4, 2025 | 3.97 | 4.00 | 3.90 | 3.94 | 3.94 | -0.15% | 5,506,097 |
| Dec 3, 2025 | 3.96 | 4.00 | 3.92 | 3.94 | 3.94 | 0.03% | 6,745,918 |
| Dec 2, 2025 | 4.02 | 4.04 | 3.94 | 3.94 | 3.94 | -1.00% | 6,954,294 |
| Dec 1, 2025 | 4.02 | 4.02 | 3.94 | 3.98 | 3.98 | -0.90% | 5,161,625 |
| Nov 28, 2025 | 3.97 | 4.02 | 3.96 | 4.02 | 4.02 | 1.18% | 5,745,809 |
| Nov 27, 2025 | 3.93 | 4.00 | 3.92 | 3.97 | 3.97 | 0.56% | 4,465,021 |
| Nov 26, 2025 | 4.06 | 4.06 | 3.95 | 3.95 | 3.95 | -2.54% | 10,059,620 |
| Nov 25, 2025 | 3.96 | 4.06 | 3.89 | 4.05 | 4.05 | 4.89% | 14,080,460 |
| Nov 24, 2025 | 3.81 | 3.89 | 3.79 | 3.86 | 3.86 | 1.90% | 10,416,610 |
| Nov 21, 2025 | 3.70 | 3.83 | 3.66 | 3.79 | 3.79 | 1.39% | 10,656,720 |
| Nov 20, 2025 | 3.87 | 3.88 | 3.74 | 3.74 | 3.74 | -2.48% | 10,580,661 |
| Nov 19, 2025 | 3.88 | 3.89 | 3.84 | 3.84 | 3.84 | -1.08% | 6,613,845 |
| Nov 18, 2025 | 3.91 | 3.94 | 3.87 | 3.88 | 3.88 | -1.85% | 8,533,446 |
| Nov 17, 2025 | 4.04 | 4.05 | 3.94 | 3.95 | 3.95 | -2.47% | 11,113,370 |
| Nov 14, 2025 | 4.10 | 4.10 | 4.02 | 4.05 | 4.05 | -1.75% | 7,880,811 |
| Nov 13, 2025 | 4.19 | 4.20 | 4.12 | 4.12 | 4.12 | -1.29% | 6,683,674 |
| Nov 12, 2025 | 4.13 | 4.21 | 4.11 | 4.18 | 4.18 | 1.36% | 9,333,355 |
| Nov 11, 2025 | 4.01 | 4.16 | 4.01 | 4.12 | 4.12 | 2.36% | 13,869,880 |
| Nov 10, 2025 | 4.06 | 4.11 | 4.03 | 4.03 | 4.03 | 0.68% | 11,452,320 |
| Nov 7, 2025 | 4.01 | 4.24 | 3.94 | 4.00 | 4.00 | 0.10% | 21,051,970 |
| Nov 6, 2025 | 4.10 | 4.14 | 3.98 | 3.99 | 3.99 | -2.85% | 14,896,080 |
| Nov 5, 2025 | 4.28 | 4.29 | 4.02 | 4.11 | 4.11 | -7.91% | 36,473,170 |
| Nov 4, 2025 | 4.48 | 4.48 | 4.41 | 4.46 | 4.46 | -0.82% | 5,654,153 |
| Nov 3, 2025 | 4.54 | 4.56 | 4.49 | 4.50 | 4.50 | -1.42% | 6,399,617 |
| Oct 31, 2025 | 4.59 | 4.62 | 4.56 | 4.57 | 4.57 | -0.76% | 3,907,531 |
| Oct 30, 2025 | 4.65 | 4.65 | 4.56 | 4.60 | 4.60 | -0.75% | 4,936,905 |
| Oct 29, 2025 | 4.77 | 4.77 | 4.64 | 4.64 | 4.64 | -1.82% | 5,345,156 |
| Oct 28, 2025 | 4.77 | 4.80 | 4.72 | 4.72 | 4.72 | -1.34% | 3,124,476 |
| Oct 27, 2025 | 4.74 | 4.80 | 4.71 | 4.79 | 4.79 | 1.10% | 3,671,727 |
| Oct 24, 2025 | 4.71 | 4.76 | 4.67 | 4.73 | 4.73 | 1.13% | 4,041,386 |
| Oct 23, 2025 | 4.72 | 4.74 | 4.67 | 4.68 | 4.68 | -0.89% | 3,034,134 |
| Oct 22, 2025 | 4.66 | 4.75 | 4.65 | 4.72 | 4.72 | 0.98% | 5,585,267 |
| Oct 21, 2025 | 4.59 | 4.71 | 4.56 | 4.68 | 4.68 | 2.18% | 7,500,651 |
| Oct 20, 2025 | 4.54 | 4.59 | 4.50 | 4.58 | 4.58 | 1.33% | 5,615,132 |
| Oct 17, 2025 | 4.50 | 4.52 | 4.43 | 4.52 | 4.52 | -0.59% | 6,854,031 |
| Oct 16, 2025 | 4.59 | 4.60 | 4.51 | 4.54 | 4.54 | -0.81% | 7,075,155 |
| Oct 15, 2025 | 4.78 | 4.78 | 4.55 | 4.58 | 4.58 | -5.45% | 16,893,800 |
| Oct 14, 2025 | 4.88 | 4.88 | 4.81 | 4.85 | 4.85 | -1.00% | 5,039,551 |
| Oct 13, 2025 | 4.89 | 4.92 | 4.83 | 4.89 | 4.89 | 0.91% | 3,482,863 |