Skip to main content
Nayax Ltd. (TLV:NYAX)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
15,230
+510 (3.46%)
At close: Dec 4, 2025

Nayax Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 202514,720.0015,560.0014,440.0015,230.0015,230.003.46%92,857
Dec 3, 202514,820.0014,990.0014,500.0014,720.0014,720.00-0.67%40,058
Dec 2, 202514,650.0014,910.0014,300.0014,820.0014,820.001.16%32,659
Dec 1, 202515,200.0015,200.0014,570.0014,650.0014,650.00-4.25%28,332
Nov 30, 202514,450.0015,340.0014,440.0015,300.0015,300.005.88%12,640
Nov 27, 202514,570.0014,820.0014,400.0014,450.0014,450.00-1.63%30,016
Nov 26, 202515,220.0015,320.0014,610.0014,690.0014,690.00-3.48%77,627
Nov 25, 202515,020.0015,340.0014,890.0015,220.0015,220.001.74%69,505
Nov 24, 202514,790.0015,040.0014,500.0014,960.0014,960.001.15%104,763
Nov 23, 202514,260.0014,930.0014,260.0014,790.0014,790.003.72%36,030
Nov 20, 202514,200.0014,540.0013,740.0014,260.0014,260.002.30%105,856
Nov 19, 202512,870.0014,130.0011,610.0013,940.0013,940.008.31%229,684
Nov 18, 202513,160.0013,240.0012,740.0012,870.0012,870.00-1.76%70,710
Nov 17, 202513,500.0013,500.0012,930.0013,100.0013,100.00-2.96%147,423
Nov 16, 202513,320.0013,500.0013,320.0013,500.0013,500.001.35%14,585
Nov 13, 202512,710.0013,500.0012,710.0013,320.0013,320.005.21%115,089
Nov 12, 202512,720.0012,960.0012,530.0012,660.0012,660.00-1.56%76,211
Nov 11, 202512,850.0013,080.0012,730.0012,860.0012,860.000.08%47,115
Nov 10, 202513,090.0013,230.0012,850.0012,850.0012,850.00-1.83%46,169
Nov 9, 202513,220.0013,330.0012,880.0013,090.0013,090.00-0.98%38,101
Nov 6, 202513,850.0014,000.0013,210.0013,220.0013,220.00-4.69%554,997
Nov 5, 202513,720.0014,260.0013,520.0013,870.0013,870.001.09%55,336
Nov 4, 202513,850.0013,850.0013,530.0013,720.0013,720.00-0.07%36,579
Nov 3, 202514,050.0014,080.0013,690.0013,730.0013,730.00-2.28%72,077
Nov 2, 202513,640.0014,060.0013,640.0014,050.0014,050.003.01%15,677
Oct 30, 202513,570.0013,920.0013,250.0013,640.0013,640.000.52%166,329
Oct 29, 202513,670.0013,850.0013,440.0013,570.0013,570.00-0.73%126,169
Oct 28, 202513,950.0014,000.0013,570.0013,670.0013,670.00-2.01%66,345
Oct 27, 202514,200.0014,420.0013,930.0013,950.0013,950.00-2.86%58,898
Oct 26, 202514,420.0014,530.0014,140.0014,360.0014,360.00-0.42%51,110
Oct 23, 202514,990.0015,140.0014,420.0014,420.0014,420.00-3.80%58,969
Oct 22, 202514,810.0015,200.0014,810.0014,990.0014,990.00-0.20%38,953
Oct 21, 202515,160.0015,310.0014,850.0015,020.0015,020.00-0.92%55,579
Oct 20, 202515,100.0015,480.0015,060.0015,160.0015,160.000.40%41,026
Oct 19, 202515,470.0015,490.0014,990.0015,100.0015,100.00-2.14%25,818
Oct 16, 202515,540.0015,900.0015,190.0015,430.0015,430.00-0.71%56,426
Oct 15, 202515,710.0015,940.0015,370.0015,540.0015,540.00-1.08%91,447
Oct 12, 202515,400.0016,150.0015,400.0015,710.0015,710.00-2.00%32,593
Oct 9, 202516,030.0016,700.0015,710.0016,030.0016,030.00-89,860
Oct 8, 202515,370.0016,080.0015,300.0016,030.0016,030.004.29%66,792
Oct 5, 202515,490.0016,000.0015,370.0015,370.0015,370.00-2.91%43,550
Sep 30, 202515,720.0016,000.0015,500.0015,830.0015,830.00-51,704
Sep 29, 202516,140.0016,500.0015,710.0015,830.0015,830.00-2.34%66,650
Sep 28, 202515,940.0016,400.0015,690.0016,210.0016,210.002.72%9,982
Sep 25, 202515,860.0016,090.0015,610.0015,780.0015,780.002.00%63,643
Sep 21, 202515,510.0015,810.0015,310.0015,470.0015,470.00-2.21%15,123
Sep 18, 202515,500.0016,060.0015,220.0015,820.0015,820.002.06%283,575
Sep 17, 202516,140.0016,300.0015,420.0015,500.0015,500.00-3.97%66,302
Sep 16, 202516,030.0016,330.0015,840.0016,140.0016,140.00-1.04%50,379
Sep 15, 202516,420.0016,810.0015,880.0016,310.0016,310.00-0.55%63,805
Sep 14, 202515,910.0016,560.0015,860.0016,400.0016,400.00-3.13%41,698
Sep 11, 202516,600.0016,950.0016,390.0016,930.0016,930.001.99%50,767
Sep 10, 202516,860.0016,880.0016,300.0016,600.0016,600.00-1.54%72,483
Sep 9, 202517,050.0017,050.0016,650.0016,860.0016,860.00-1.11%68,613
Sep 8, 202517,000.0017,260.0016,610.0017,050.0017,050.000.77%71,127
Sep 7, 202516,680.0017,050.0016,680.0016,920.0016,920.001.44%27,564
Sep 4, 202516,200.0016,750.0016,000.0016,680.0016,680.002.96%57,492
Sep 3, 202516,430.0016,650.0016,200.0016,200.0016,200.00-1.40%29,914
Sep 2, 202516,660.0016,810.0016,390.0016,430.0016,430.00-1.38%58,743
Sep 1, 202516,700.0016,780.0016,300.0016,660.0016,660.00-0.89%26,604
Aug 31, 202516,570.0017,000.0016,300.0016,810.0016,810.001.45%35,373
Aug 28, 202515,900.0016,580.0015,900.0016,570.0016,570.003.56%117,832
Aug 27, 202515,950.0016,350.0015,940.0016,000.0016,000.000.31%141,794
Aug 26, 202515,800.0016,000.0015,800.0015,950.0015,950.000.95%46,065
Aug 25, 202515,900.0016,160.0015,570.0015,800.0015,800.00-0.63%68,002
Aug 24, 202515,790.0016,020.0015,790.0015,900.0015,900.001.27%30,140
Aug 21, 202515,690.0015,890.0015,630.0015,700.0015,700.000.06%53,357
Aug 20, 202515,280.0016,100.0015,260.0015,690.0015,690.00-0.38%49,907
Aug 19, 202515,460.0016,090.0015,460.0015,750.0015,750.001.35%112,292
Aug 18, 202515,000.0015,690.0014,920.0015,540.0015,540.003.05%43,027
Aug 17, 202515,010.0015,300.0014,810.0015,080.0015,080.000.47%38,040
Aug 14, 202514,800.0015,270.0014,450.0015,010.0015,010.002.81%111,208
Aug 13, 202515,000.0015,760.0014,100.0014,600.0014,600.00-2.67%204,672
Aug 12, 202515,500.0015,500.0014,800.0015,000.0015,000.00-3.23%83,346
Aug 11, 202514,630.0015,670.0014,210.0015,500.0015,500.005.95%152,873
Aug 10, 202514,420.0014,750.0014,410.0014,630.0014,630.00-0.54%10,096
Aug 7, 202514,900.0014,900.0014,600.0014,710.0014,710.000.55%448,812
Aug 6, 202514,710.0014,710.0014,320.0014,630.0014,630.00-0.54%90,674
Aug 5, 202514,900.0015,040.0014,270.0014,710.0014,710.00-1.28%62,775
Aug 4, 202514,900.0015,220.0014,610.0014,900.0014,900.00-0.67%69,058
Jul 31, 202515,210.0015,280.0014,590.0015,000.0015,000.00-1.38%57,568
Jul 30, 202515,150.0015,550.0014,890.0015,210.0015,210.000.40%38,982
Jul 29, 202515,040.0015,310.0014,890.0015,150.0015,150.000.73%26,879
Jul 28, 202515,020.0015,270.0014,910.0015,040.0015,040.000.13%57,966
Jul 27, 202515,100.0015,470.0014,710.0015,020.0015,020.00-2.91%15,302
Jul 24, 202515,480.0015,590.0015,260.0015,470.0015,470.00-0.06%31,489
Jul 23, 202515,640.0016,250.0015,350.0015,480.0015,480.00-1.09%39,919
Jul 22, 202515,350.0015,650.0015,200.0015,650.0015,650.001.95%44,087
Jul 21, 202515,350.0015,600.0015,120.0015,350.0015,350.00-31,828
Jul 20, 202515,300.0015,380.0014,980.0015,350.0015,350.001.05%11,058
Jul 17, 202514,740.0015,240.0014,740.0015,190.0015,190.003.05%31,765
Jul 16, 202514,570.0014,840.0014,430.0014,740.0014,740.001.17%33,453
Jul 15, 202514,450.0014,760.0014,390.0014,570.0014,570.001.32%46,047
Jul 14, 202514,050.0014,380.0013,930.0014,380.0014,380.002.35%47,291
Jul 13, 202514,300.0014,300.0013,960.0014,050.0014,050.00-2.36%38,173
Jul 10, 202514,540.0014,680.0014,250.0014,390.0014,390.00-2.18%87,177
Jul 9, 202514,910.0015,010.0014,290.0014,710.0014,710.00-1.28%146,424
Jul 8, 202515,830.0015,960.0014,740.0014,900.0014,900.00-5.52%193,843
Jul 7, 202516,960.0016,970.0015,660.0015,770.0015,770.00-5.34%173,887
Jul 6, 202517,000.0017,110.0016,630.0016,660.0016,660.00-2.00%9,253