Nexi S.p.A. (BIT:NEXI)
Italy
· Delayed Price · Currency is EUR 3.993
+0.055 (1.40%)
Dec 5, 2025, 5:35 PM CET
Nexi S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 4.99 | 5.02 | 4.85 | 4.85 | 4.85 | -2.83% | 5,956,208 |
| Oct 9, 2025 | 5.02 | 5.03 | 4.98 | 4.99 | 4.99 | -0.38% | 3,935,818 |
| Oct 8, 2025 | 4.93 | 5.02 | 4.91 | 5.01 | 5.01 | 1.58% | 5,269,539 |
| Oct 7, 2025 | 4.95 | 4.98 | 4.92 | 4.93 | 4.93 | -0.22% | 3,603,700 |
| Oct 6, 2025 | 4.95 | 5.01 | 4.92 | 4.94 | 4.94 | -0.28% | 5,794,588 |
| Oct 3, 2025 | 5.01 | 5.04 | 4.86 | 4.96 | 4.96 | -0.66% | 9,237,299 |
| Oct 2, 2025 | 4.93 | 5.01 | 4.92 | 4.99 | 4.99 | 1.84% | 8,258,913 |
| Oct 1, 2025 | 4.79 | 4.90 | 4.78 | 4.90 | 4.90 | 1.74% | 5,322,846 |
| Sep 30, 2025 | 4.81 | 4.86 | 4.76 | 4.82 | 4.82 | 0.10% | 4,305,440 |
| Sep 29, 2025 | 4.76 | 4.81 | 4.73 | 4.81 | 4.81 | 1.20% | 4,106,954 |
| Sep 26, 2025 | 4.75 | 4.80 | 4.72 | 4.75 | 4.75 | 0.06% | 3,786,958 |
| Sep 25, 2025 | 4.72 | 4.79 | 4.71 | 4.75 | 4.75 | 0.34% | 4,317,132 |
| Sep 24, 2025 | 4.74 | 4.75 | 4.69 | 4.74 | 4.74 | -0.63% | 4,081,284 |
| Sep 23, 2025 | 4.72 | 4.79 | 4.71 | 4.77 | 4.77 | 1.47% | 4,644,255 |
| Sep 22, 2025 | 4.70 | 4.74 | 4.64 | 4.70 | 4.70 | 0.13% | 3,582,269 |
| Sep 19, 2025 | 4.75 | 4.82 | 4.69 | 4.69 | 4.69 | -1.70% | 16,311,470 |
| Sep 18, 2025 | 4.77 | 4.78 | 4.68 | 4.77 | 4.77 | 0.40% | 6,918,575 |
| Sep 17, 2025 | 4.67 | 4.78 | 4.66 | 4.75 | 4.75 | 1.89% | 10,175,870 |
| Sep 16, 2025 | 4.66 | 4.70 | 4.64 | 4.66 | 4.66 | 0.34% | 6,510,933 |
| Sep 15, 2025 | 4.64 | 4.72 | 4.61 | 4.65 | 4.65 | 0.13% | 9,103,806 |
| Sep 12, 2025 | 4.72 | 4.77 | 4.64 | 4.64 | 4.64 | -0.54% | 12,090,730 |
| Sep 11, 2025 | 4.69 | 4.79 | 4.66 | 4.67 | 4.67 | -1.42% | 17,116,160 |
| Sep 10, 2025 | 5.15 | 5.16 | 4.73 | 4.73 | 4.73 | -9.45% | 33,338,090 |
| Sep 9, 2025 | 5.27 | 5.31 | 5.23 | 5.23 | 5.23 | -0.61% | 3,902,177 |
| Sep 8, 2025 | 5.26 | 5.29 | 5.21 | 5.26 | 5.26 | 0.08% | 2,937,022 |
| Sep 5, 2025 | 5.27 | 5.30 | 5.23 | 5.26 | 5.26 | - | 2,389,604 |
| Sep 4, 2025 | 5.26 | 5.28 | 5.21 | 5.26 | 5.26 | 0.38% | 2,410,577 |
| Sep 3, 2025 | 5.32 | 5.34 | 5.21 | 5.24 | 5.24 | -0.95% | 3,658,402 |
| Sep 2, 2025 | 5.41 | 5.43 | 5.26 | 5.29 | 5.29 | -2.15% | 5,140,415 |
| Sep 1, 2025 | 5.44 | 5.48 | 5.39 | 5.40 | 5.40 | -0.37% | 2,204,295 |
| Aug 29, 2025 | 5.40 | 5.45 | 5.38 | 5.42 | 5.42 | -0.37% | 2,972,355 |
| Aug 28, 2025 | 5.48 | 5.56 | 5.41 | 5.44 | 5.44 | -1.05% | 4,322,635 |
| Aug 27, 2025 | 5.55 | 5.59 | 5.49 | 5.50 | 5.50 | -1.01% | 3,624,277 |
| Aug 26, 2025 | 5.61 | 5.62 | 5.55 | 5.56 | 5.56 | -1.42% | 10,603,880 |
| Aug 25, 2025 | 5.60 | 5.71 | 5.60 | 5.64 | 5.64 | 0.75% | 4,924,711 |
| Aug 22, 2025 | 5.51 | 5.64 | 5.51 | 5.59 | 5.59 | 1.41% | 5,331,943 |
| Aug 21, 2025 | 5.53 | 5.59 | 5.46 | 5.52 | 5.52 | -0.40% | 4,189,018 |
| Aug 20, 2025 | 5.57 | 5.59 | 5.53 | 5.54 | 5.54 | -0.54% | 3,585,625 |
| Aug 19, 2025 | 5.46 | 5.58 | 5.46 | 5.57 | 5.57 | 2.43% | 6,838,523 |
| Aug 18, 2025 | 5.40 | 5.56 | 5.39 | 5.44 | 5.44 | 1.23% | 6,803,605 |
| Aug 14, 2025 | 5.34 | 5.42 | 5.32 | 5.37 | 5.37 | -0.04% | 4,229,152 |
| Aug 13, 2025 | 5.34 | 5.37 | 5.32 | 5.37 | 5.37 | 0.98% | 2,541,728 |
| Aug 12, 2025 | 5.33 | 5.35 | 5.27 | 5.32 | 5.32 | -0.11% | 3,095,250 |
| Aug 11, 2025 | 5.41 | 5.45 | 5.31 | 5.33 | 5.33 | -1.19% | 3,906,084 |
| Aug 8, 2025 | 5.47 | 5.51 | 5.37 | 5.39 | 5.39 | -1.46% | 5,802,252 |
| Aug 7, 2025 | 5.36 | 5.50 | 5.35 | 5.47 | 5.47 | 2.67% | 10,829,670 |
| Aug 6, 2025 | 5.25 | 5.35 | 5.22 | 5.33 | 5.33 | 1.60% | 8,205,028 |
| Aug 5, 2025 | 5.14 | 5.25 | 5.13 | 5.24 | 5.24 | 2.42% | 5,992,814 |
| Aug 4, 2025 | 5.10 | 5.12 | 5.06 | 5.12 | 5.12 | 0.79% | 5,296,277 |
| Aug 1, 2025 | 4.99 | 5.08 | 4.96 | 5.08 | 5.08 | 1.40% | 7,584,818 |
| Jul 31, 2025 | 5.18 | 5.18 | 4.97 | 5.01 | 5.01 | -3.28% | 9,877,323 |
| Jul 30, 2025 | 5.22 | 5.25 | 5.14 | 5.18 | 5.18 | -1.33% | 7,277,881 |
| Jul 29, 2025 | 5.32 | 5.41 | 5.23 | 5.25 | 5.25 | -1.39% | 5,649,626 |
| Jul 28, 2025 | 5.40 | 5.46 | 5.28 | 5.32 | 5.32 | -0.52% | 4,847,429 |
| Jul 25, 2025 | 5.15 | 5.37 | 5.14 | 5.35 | 5.35 | 3.32% | 8,770,704 |
| Jul 24, 2025 | 5.28 | 5.28 | 5.17 | 5.18 | 5.18 | -0.99% | 3,297,392 |
| Jul 23, 2025 | 5.18 | 5.28 | 5.15 | 5.23 | 5.23 | 2.03% | 6,475,355 |
| Jul 22, 2025 | 5.12 | 5.15 | 5.09 | 5.13 | 5.13 | 0.16% | 3,383,416 |
| Jul 21, 2025 | 5.17 | 5.18 | 5.10 | 5.12 | 5.12 | -0.54% | 3,055,723 |
| Jul 18, 2025 | 5.13 | 5.17 | 5.12 | 5.15 | 5.15 | 0.63% | 2,924,626 |