Nayax Ltd. (TLV:NYAX)
Israel
· Delayed Price · Currency is ILS · Price in ILA 17,250
-320 (-1.82%)
Mar 9, 2026, 5:24 PM IDT
Nayax Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 17,810.00 | 18,010.00 | 17,480.00 | 17,570.00 | 17,570.00 | -0.45% | 49,104 |
| Mar 5, 2026 | 16,700.00 | 17,910.00 | 16,700.00 | 17,650.00 | 17,650.00 | 3.82% | 237,843 |
| Mar 4, 2026 | 16,400.00 | 17,300.00 | 16,260.00 | 17,000.00 | 17,000.00 | 4.87% | 56,315 |
| Mar 2, 2026 | 15,990.00 | 16,230.00 | 15,840.00 | 16,210.00 | 16,210.00 | 3.18% | 65,930 |
| Feb 27, 2026 | 15,950.00 | 16,190.00 | 15,530.00 | 15,710.00 | 15,710.00 | -1.50% | 80,918 |
| Feb 26, 2026 | 15,780.00 | 16,400.00 | 15,500.00 | 15,950.00 | 15,950.00 | 1.08% | 91,755 |
| Feb 25, 2026 | 16,400.00 | 16,400.00 | 15,720.00 | 15,780.00 | 15,780.00 | -1.31% | 54,492 |
| Feb 24, 2026 | 16,960.00 | 16,960.00 | 15,830.00 | 15,990.00 | 15,990.00 | -5.72% | 295,398 |
| Feb 23, 2026 | 17,220.00 | 17,290.00 | 16,840.00 | 16,960.00 | 16,960.00 | -1.51% | 23,624 |
| Feb 20, 2026 | 17,300.00 | 17,380.00 | 16,900.00 | 17,220.00 | 17,220.00 | 0.12% | 255,529 |
| Feb 19, 2026 | 17,480.00 | 17,490.00 | 16,850.00 | 17,200.00 | 17,200.00 | -1.99% | 69,356 |
| Feb 18, 2026 | 17,420.00 | 18,040.00 | 17,350.00 | 17,550.00 | 17,550.00 | 0.75% | 50,792 |
| Feb 17, 2026 | 17,810.00 | 17,890.00 | 17,250.00 | 17,420.00 | 17,420.00 | -2.68% | 29,112 |
| Feb 16, 2026 | 17,940.00 | 18,000.00 | 17,370.00 | 17,900.00 | 17,900.00 | 3.77% | 50,320 |
| Feb 13, 2026 | 17,470.00 | 17,800.00 | 17,080.00 | 17,250.00 | 17,250.00 | -1.26% | 84,780 |
| Feb 12, 2026 | 17,730.00 | 17,800.00 | 17,350.00 | 17,470.00 | 17,470.00 | -1.47% | 132,901 |
| Feb 11, 2026 | 17,530.00 | 17,890.00 | 17,200.00 | 17,730.00 | 17,730.00 | 1.14% | 38,999 |
| Feb 10, 2026 | 17,200.00 | 17,690.00 | 17,070.00 | 17,530.00 | 17,530.00 | 1.92% | 32,458 |
| Feb 9, 2026 | 17,390.00 | 17,390.00 | 16,490.00 | 17,200.00 | 17,200.00 | 4.31% | 37,208 |
| Feb 6, 2026 | 16,700.00 | 17,220.00 | 16,430.00 | 16,490.00 | 16,490.00 | -1.26% | 22,461 |
| Feb 5, 2026 | 17,330.00 | 17,480.00 | 16,480.00 | 16,700.00 | 16,700.00 | -3.64% | 77,865 |
| Feb 4, 2026 | 16,970.00 | 17,660.00 | 16,450.00 | 17,330.00 | 17,330.00 | 2.12% | 69,655 |
| Feb 3, 2026 | 17,360.00 | 17,660.00 | 16,610.00 | 16,970.00 | 16,970.00 | -2.25% | 38,679 |
| Feb 2, 2026 | 17,350.00 | 17,760.00 | 17,010.00 | 17,360.00 | 17,360.00 | -0.40% | 39,194 |
| Jan 30, 2026 | 17,730.00 | 17,840.00 | 17,320.00 | 17,430.00 | 17,430.00 | -1.13% | 18,256 |
| Jan 29, 2026 | 18,000.00 | 18,320.00 | 17,530.00 | 17,630.00 | 17,630.00 | -2.06% | 34,230 |
| Jan 28, 2026 | 18,310.00 | 18,720.00 | 17,160.00 | 18,000.00 | 18,000.00 | -1.32% | 100,811 |
| Jan 27, 2026 | 18,240.00 | 18,560.00 | 18,000.00 | 18,240.00 | 18,240.00 | - | 44,139 |
| Jan 26, 2026 | 18,750.00 | 19,390.00 | 18,010.00 | 18,240.00 | 18,240.00 | -4.15% | 75,285 |
| Jan 23, 2026 | 18,930.00 | 19,270.00 | 18,630.00 | 19,030.00 | 19,030.00 | 0.85% | 70,362 |
| Jan 22, 2026 | 18,590.00 | 19,000.00 | 18,400.00 | 18,870.00 | 18,870.00 | 1.51% | 48,298 |
| Jan 21, 2026 | 18,670.00 | 19,100.00 | 18,260.00 | 18,590.00 | 18,590.00 | -0.43% | 49,555 |
| Jan 20, 2026 | 18,650.00 | 19,000.00 | 18,460.00 | 18,670.00 | 18,670.00 | 0.76% | 114,774 |
| Jan 19, 2026 | 18,500.00 | 18,650.00 | 18,500.00 | 18,530.00 | 18,530.00 | -0.70% | 21,752 |
| Jan 16, 2026 | 18,690.00 | 18,700.00 | 18,500.00 | 18,660.00 | 18,660.00 | 0.32% | 10,952 |
| Jan 15, 2026 | 18,690.00 | 18,990.00 | 18,510.00 | 18,600.00 | 18,600.00 | -0.48% | 45,823 |
| Jan 14, 2026 | 17,750.00 | 19,190.00 | 17,630.00 | 18,690.00 | 18,690.00 | 5.30% | 483,922 |
| Jan 13, 2026 | 17,010.00 | 17,750.00 | 17,000.00 | 17,750.00 | 17,750.00 | 3.20% | 369,297 |
| Jan 12, 2026 | 17,310.00 | 17,310.00 | 17,000.00 | 17,200.00 | 17,200.00 | -0.64% | 124,811 |
| Jan 9, 2026 | 16,900.00 | 17,630.00 | 16,900.00 | 17,310.00 | 17,310.00 | 2.43% | 30,509 |
| Jan 8, 2026 | 16,840.00 | 16,990.00 | 16,560.00 | 16,900.00 | 16,900.00 | 0.36% | 511,410 |
| Jan 7, 2026 | 16,300.00 | 16,840.00 | 16,190.00 | 16,840.00 | 16,840.00 | 2.37% | 100,955 |
| Jan 6, 2026 | 16,760.00 | 16,850.00 | 16,300.00 | 16,450.00 | 16,450.00 | -1.85% | 36,219 |
| Jan 5, 2026 | 16,500.00 | 16,780.00 | 16,210.00 | 16,760.00 | 16,760.00 | 1.58% | 52,713 |
| Jan 1, 2026 | 16,110.00 | 16,630.00 | 16,050.00 | 16,500.00 | 16,500.00 | 2.42% | 38,665 |
| Dec 31, 2025 | 15,600.00 | 16,190.00 | 15,290.00 | 16,110.00 | 16,110.00 | 3.27% | 60,261 |
| Dec 30, 2025 | 15,500.00 | 15,930.00 | 15,500.00 | 15,600.00 | 15,600.00 | -0.64% | 35,261 |
| Dec 29, 2025 | 15,700.00 | 15,740.00 | 15,340.00 | 15,700.00 | 15,700.00 | - | 26,417 |
| Dec 28, 2025 | 15,400.00 | 15,760.00 | 15,210.00 | 15,700.00 | 15,700.00 | 2.28% | 21,564 |
| Dec 25, 2025 | 15,480.00 | 15,780.00 | 15,280.00 | 15,350.00 | 15,350.00 | -1.60% | 25,729 |
| Dec 24, 2025 | 15,030.00 | 15,720.00 | 15,030.00 | 15,600.00 | 15,600.00 | 2.63% | 50,943 |
| Dec 23, 2025 | 15,050.00 | 15,290.00 | 14,980.00 | 15,200.00 | 15,200.00 | 0.86% | 52,522 |
| Dec 22, 2025 | 15,070.00 | 15,250.00 | 14,930.00 | 15,070.00 | 15,070.00 | - | 38,847 |
| Dec 21, 2025 | 14,670.00 | 15,070.00 | 14,620.00 | 15,070.00 | 15,070.00 | 2.73% | 11,414 |
| Dec 18, 2025 | 14,490.00 | 14,670.00 | 14,090.00 | 14,670.00 | 14,670.00 | 1.24% | 85,579 |
| Dec 17, 2025 | 14,300.00 | 14,830.00 | 14,300.00 | 14,490.00 | 14,490.00 | 1.83% | 84,529 |
| Dec 16, 2025 | 14,700.00 | 14,830.00 | 14,020.00 | 14,230.00 | 14,230.00 | -1.66% | 40,237 |
| Dec 15, 2025 | 14,990.00 | 15,020.00 | 14,470.00 | 14,470.00 | 14,470.00 | -3.47% | 35,192 |
| Dec 14, 2025 | 15,000.00 | 15,000.00 | 14,570.00 | 14,990.00 | 14,990.00 | -0.07% | 7,003 |
| Dec 11, 2025 | 14,500.00 | 15,000.00 | 14,300.00 | 15,000.00 | 15,000.00 | 3.45% | 47,864 |
| Dec 10, 2025 | 14,700.00 | 14,940.00 | 14,470.00 | 14,500.00 | 14,500.00 | -1.36% | 86,448 |
| Dec 9, 2025 | 14,790.00 | 14,990.00 | 14,470.00 | 14,700.00 | 14,700.00 | -1.01% | 42,705 |
| Dec 8, 2025 | 15,100.00 | 15,270.00 | 14,800.00 | 14,850.00 | 14,850.00 | -4.07% | 64,014 |
| Dec 7, 2025 | 15,250.00 | 15,530.00 | 15,250.00 | 15,480.00 | 15,480.00 | 1.64% | 9,935 |
| Dec 4, 2025 | 14,720.00 | 15,560.00 | 14,440.00 | 15,230.00 | 15,230.00 | 3.46% | 92,857 |
| Dec 3, 2025 | 14,820.00 | 14,990.00 | 14,500.00 | 14,720.00 | 14,720.00 | -0.67% | 40,058 |
| Dec 2, 2025 | 14,650.00 | 14,910.00 | 14,300.00 | 14,820.00 | 14,820.00 | 1.16% | 32,659 |
| Dec 1, 2025 | 15,200.00 | 15,200.00 | 14,570.00 | 14,650.00 | 14,650.00 | -4.25% | 28,332 |
| Nov 30, 2025 | 14,450.00 | 15,340.00 | 14,440.00 | 15,300.00 | 15,300.00 | 5.88% | 12,640 |
| Nov 27, 2025 | 14,570.00 | 14,820.00 | 14,400.00 | 14,450.00 | 14,450.00 | -1.63% | 30,016 |
| Nov 26, 2025 | 15,220.00 | 15,320.00 | 14,610.00 | 14,690.00 | 14,690.00 | -3.48% | 77,627 |
| Nov 25, 2025 | 15,020.00 | 15,340.00 | 14,890.00 | 15,220.00 | 15,220.00 | 1.74% | 69,505 |
| Nov 24, 2025 | 14,790.00 | 15,040.00 | 14,500.00 | 14,960.00 | 14,960.00 | 1.15% | 104,763 |
| Nov 23, 2025 | 14,260.00 | 14,930.00 | 14,260.00 | 14,790.00 | 14,790.00 | 3.72% | 36,030 |
| Nov 20, 2025 | 14,200.00 | 14,540.00 | 13,740.00 | 14,260.00 | 14,260.00 | 2.30% | 105,856 |
| Nov 19, 2025 | 12,870.00 | 14,130.00 | 11,610.00 | 13,940.00 | 13,940.00 | 8.31% | 229,684 |
| Nov 18, 2025 | 13,160.00 | 13,240.00 | 12,740.00 | 12,870.00 | 12,870.00 | -1.76% | 70,710 |
| Nov 17, 2025 | 13,500.00 | 13,500.00 | 12,930.00 | 13,100.00 | 13,100.00 | -2.96% | 147,423 |
| Nov 16, 2025 | 13,320.00 | 13,500.00 | 13,320.00 | 13,500.00 | 13,500.00 | 1.35% | 14,585 |
| Nov 13, 2025 | 12,710.00 | 13,500.00 | 12,710.00 | 13,320.00 | 13,320.00 | 5.21% | 115,089 |
| Nov 12, 2025 | 12,720.00 | 12,960.00 | 12,530.00 | 12,660.00 | 12,660.00 | -1.56% | 76,211 |
| Nov 11, 2025 | 12,850.00 | 13,080.00 | 12,730.00 | 12,860.00 | 12,860.00 | 0.08% | 47,115 |
| Nov 10, 2025 | 13,090.00 | 13,230.00 | 12,850.00 | 12,850.00 | 12,850.00 | -1.83% | 46,169 |
| Nov 9, 2025 | 13,220.00 | 13,330.00 | 12,880.00 | 13,090.00 | 13,090.00 | -0.98% | 38,101 |
| Nov 6, 2025 | 13,850.00 | 14,000.00 | 13,210.00 | 13,220.00 | 13,220.00 | -4.69% | 554,997 |
| Nov 5, 2025 | 13,720.00 | 14,260.00 | 13,520.00 | 13,870.00 | 13,870.00 | 1.09% | 55,336 |
| Nov 4, 2025 | 13,850.00 | 13,850.00 | 13,530.00 | 13,720.00 | 13,720.00 | -0.07% | 36,579 |
| Nov 3, 2025 | 14,050.00 | 14,080.00 | 13,690.00 | 13,730.00 | 13,730.00 | -2.28% | 72,077 |
| Nov 2, 2025 | 13,640.00 | 14,060.00 | 13,640.00 | 14,050.00 | 14,050.00 | 3.01% | 15,677 |
| Oct 30, 2025 | 13,570.00 | 13,920.00 | 13,250.00 | 13,640.00 | 13,640.00 | 0.52% | 166,329 |
| Oct 29, 2025 | 13,670.00 | 13,850.00 | 13,440.00 | 13,570.00 | 13,570.00 | -0.73% | 126,169 |
| Oct 28, 2025 | 13,950.00 | 14,000.00 | 13,570.00 | 13,670.00 | 13,670.00 | -2.01% | 66,345 |
| Oct 27, 2025 | 14,200.00 | 14,420.00 | 13,930.00 | 13,950.00 | 13,950.00 | -2.86% | 58,898 |
| Oct 26, 2025 | 14,420.00 | 14,530.00 | 14,140.00 | 14,360.00 | 14,360.00 | -0.42% | 51,110 |
| Oct 23, 2025 | 14,990.00 | 15,140.00 | 14,420.00 | 14,420.00 | 14,420.00 | -3.80% | 58,969 |
| Oct 22, 2025 | 14,810.00 | 15,200.00 | 14,810.00 | 14,990.00 | 14,990.00 | -0.20% | 38,953 |
| Oct 21, 2025 | 15,160.00 | 15,310.00 | 14,850.00 | 15,020.00 | 15,020.00 | -0.92% | 55,579 |
| Oct 20, 2025 | 15,100.00 | 15,480.00 | 15,060.00 | 15,160.00 | 15,160.00 | 0.40% | 41,026 |
| Oct 19, 2025 | 15,470.00 | 15,490.00 | 14,990.00 | 15,100.00 | 15,100.00 | -2.14% | 25,818 |
| Oct 16, 2025 | 15,540.00 | 15,900.00 | 15,190.00 | 15,430.00 | 15,430.00 | -0.71% | 56,426 |