Nayax Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	53.25	56.43	53.25	56.03	56.03	-0.39%	21,041
Mar 6, 2026	55.84	56.80	55.06	56.25	56.25	-1.38%	11,655
Mar 5, 2026	57.15	57.55	56.88	57.04	57.04	2.08%	14,706
Mar 4, 2026	55.41	56.45	55.41	55.88	55.88	4.68%	2,741
Mar 3, 2026	53.51	53.51	52.94	53.38	53.38	-2.16%	14,527
Mar 2, 2026	51.15	54.64	51.15	54.56	54.56	6.67%	12,038
Feb 27, 2026	51.25	51.40	50.31	51.15	51.15	-0.87%	16,096
Feb 26, 2026	51.57	52.21	50.52	51.60	51.60	1.18%	60,580
Feb 25, 2026	50.99	51.63	50.89	51.00	51.00	-1.87%	3,450
Feb 24, 2026	51.99	52.27	51.00	51.97	51.97	-4.17%	4,996
Feb 23, 2026	55.05	57.43	53.74	54.23	54.23	-2.78%	4,074
Feb 20, 2026	54.09	55.78	54.09	55.78	55.78	3.12%	1,086
Feb 19, 2026	54.21	55.74	53.41	54.09	54.09	-2.77%	17,212
Feb 18, 2026	56.98	57.00	55.63	55.63	55.63	-3.24%	5,681
Feb 17, 2026	56.26	57.51	55.84	57.49	57.49	1.13%	14,777
Feb 13, 2026	57.40	57.40	55.40	56.85	56.85	-1.23%	12,234
Feb 12, 2026	57.79	57.90	56.95	57.56	57.56	0.09%	8,869
Feb 11, 2026	57.59	58.14	57.10	57.51	57.51	-0.15%	21,102
Feb 10, 2026	56.82	57.71	56.16	57.60	57.60	1.61%	9,091
Feb 9, 2026	55.46	56.68	55.26	56.68	56.68	4.94%	9,989
Feb 6, 2026	54.30	54.33	53.90	54.01	54.01	-0.72%	16,678
Feb 5, 2026	53.34	54.65	51.24	54.40	54.40	-3.80%	29,822
Feb 4, 2026	56.42	56.76	55.28	56.55	56.55	2.82%	13,394
Feb 3, 2026	55.45	55.78	53.79	55.00	55.00	-1.78%	19,973
Feb 2, 2026	55.45	55.99	55.11	55.99	55.99	-0.22%	5,126
Jan 30, 2026	57.00	57.00	56.00	56.12	56.12	-2.41%	12,876
Jan 29, 2026	57.17	57.74	56.87	57.50	57.50	-1.39%	20,690
Jan 28, 2026	57.85	58.57	57.85	58.31	58.31	-2.27%	21,318
Jan 27, 2026	58.56	59.84	58.56	59.67	59.67	2.39%	15,470
Jan 26, 2026	58.40	58.83	58.27	58.27	58.27	-4.11%	5,196
Jan 23, 2026	59.85	60.77	59.85	60.77	60.77	0.80%	1,548
Jan 22, 2026	60.06	60.28	59.61	60.28	60.28	3.11%	6,546
Jan 21, 2026	58.49	59.41	58.46	58.46	58.46	0.90%	2,884
Jan 20, 2026	59.43	59.89	57.72	57.94	57.94	-2.42%	4,673
Jan 16, 2026	59.47	59.52	59.38	59.38	59.38	0.50%	1,800
Jan 15, 2026	58.63	59.47	58.63	59.08	59.08	0.61%	3,036
Jan 14, 2026	58.93	59.78	58.68	58.72	58.72	3.93%	15,940
Jan 13, 2026	55.99	56.99	55.84	56.50	56.50	2.20%	7,856
Jan 12, 2026	54.62	55.30	54.47	55.29	55.29	-0.57%	3,740
Jan 9, 2026	53.73	55.88	53.73	55.60	55.60	4.16%	11,299
Jan 8, 2026	52.95	53.38	52.49	53.38	53.38	0.89%	1,605
Jan 7, 2026	51.66	53.48	51.66	52.91	52.91	2.52%	13,636
Jan 6, 2026	52.78	52.78	50.80	51.61	51.61	-2.90%	4,583
Jan 5, 2026	52.45	53.28	52.37	53.15	53.15	2.31%	20,274
Jan 2, 2026	51.00	52.00	50.95	51.95	51.95	2.67%	8,309
Dec 31, 2025	49.76	50.95	49.76	50.60	50.60	1.81%	7,980
Dec 30, 2025	49.10	50.00	49.08	49.70	49.70	2.27%	7,402
Dec 29, 2025	48.53	49.40	48.53	48.60	48.60	0.62%	10,880
Dec 26, 2025	48.53	48.53	48.29	48.30	48.30	-0.68%	3,258
Dec 24, 2025	48.43	49.32	48.43	48.63	48.63	2.34%	7,055
Dec 23, 2025	47.32	48.00	47.23	47.52	47.52	-0.17%	4,357
Dec 22, 2025	46.90	47.60	46.16	47.60	47.60	2.37%	6,716
Dec 19, 2025	45.75	46.50	45.75	46.50	46.50	0.61%	3,495
Dec 18, 2025	45.14	46.22	45.14	46.22	46.22	3.89%	3,170
Dec 17, 2025	45.33	45.37	44.49	44.49	44.49	-	6,515
Dec 16, 2025	43.88	44.52	43.88	44.49	44.49	-1.29%	2,826
Dec 15, 2025	45.72	45.79	44.79	45.07	45.07	-2.04%	3,282
Dec 12, 2025	47.19	47.19	46.00	46.01	46.01	-1.86%	5,038
Dec 11, 2025	46.37	47.15	45.05	46.88	46.88	3.53%	4,219
Dec 10, 2025	44.99	45.50	44.91	45.28	45.28	-0.13%	6,789
Dec 9, 2025	45.20	46.18	45.20	45.34	45.34	-0.46%	3,868
Dec 8, 2025	46.50	46.52	45.55	45.55	45.55	-4.37%	3,957
Dec 5, 2025	47.04	47.63	46.86	47.63	47.63	1.02%	3,641
Dec 4, 2025	47.56	47.97	47.13	47.15	47.15	4.34%	15,033
Dec 3, 2025	45.08	45.27	44.83	45.19	45.19	0.27%	6,214
Dec 2, 2025	44.37	45.63	44.37	45.07	45.07	2.67%	4,739
Dec 1, 2025	45.07	45.43	43.76	43.90	43.90	-0.99%	7,808
Nov 28, 2025	44.86	44.86	42.24	44.34	44.34	-1.31%	7,584
Nov 26, 2025	45.08	45.33	44.93	44.93	44.93	-3.85%	4,172
Nov 25, 2025	46.76	46.76	45.85	46.73	46.73	0.17%	3,829
Nov 24, 2025	45.00	46.65	44.84	46.65	46.65	3.53%	26,882
Nov 21, 2025	44.42	45.13	44.08	45.06	45.06	1.37%	36,509
Nov 20, 2025	44.04	45.04	44.01	44.45	44.45	2.04%	26,873
Nov 19, 2025	42.43	43.56	41.43	43.56	43.56	9.36%	15,090
Nov 18, 2025	39.36	41.30	39.17	39.83	39.83	-2.26%	40,497
Nov 17, 2025	39.95	40.96	39.95	40.75	40.75	-1.81%	108,315
Nov 14, 2025	41.27	41.50	40.58	41.50	41.50	-0.81%	23,227
Nov 13, 2025	41.26	42.19	41.15	41.84	41.84	1.70%	26,538
Nov 12, 2025	39.46	41.14	39.33	41.14	41.14	3.58%	41,855
Nov 11, 2025	39.98	40.16	39.72	39.72	39.72	-1.80%	1,485
Nov 10, 2025	40.74	40.74	39.34	40.45	40.45	-0.07%	4,245
Nov 7, 2025	39.50	40.50	39.50	40.48	40.48	1.79%	6,774
Nov 6, 2025	41.63	41.63	39.77	39.77	39.77	-6.56%	22,251
Nov 5, 2025	42.40	42.99	42.09	42.56	42.56	1.31%	5,831
Nov 4, 2025	42.21	42.30	41.70	42.01	42.01	-2.03%	1,812
Nov 3, 2025	42.30	43.00	42.13	42.88	42.88	1.73%	8,096
Oct 31, 2025	44.33	44.33	42.12	42.15	42.15	-0.59%	4,842
Oct 30, 2025	41.32	42.44	41.32	42.40	42.40	2.17%	5,644
Oct 29, 2025	42.10	42.57	41.50	41.50	41.50	-1.17%	13,171
Oct 28, 2025	42.50	42.50	41.70	41.99	41.99	-2.35%	5,854
Oct 27, 2025	44.01	44.01	43.00	43.00	43.00	-2.56%	7,462
Oct 24, 2025	44.70	44.70	44.08	44.13	44.13	0.68%	2,135
Oct 23, 2025	44.44	44.44	43.73	43.83	43.83	-2.43%	11,876
Oct 22, 2025	46.08	46.12	44.57	44.92	44.92	-2.52%	13,790
Oct 21, 2025	46.00	46.10	45.32	46.08	46.08	-2.17%	30,713
Oct 20, 2025	46.35	47.14	46.17	47.10	47.10	1.60%	22,058
Oct 17, 2025	46.24	46.36	46.22	46.36	46.36	-0.16%	1,017
Oct 16, 2025	46.83	47.11	46.12	46.43	46.43	-1.61%	5,121
Oct 15, 2025	47.15	47.45	47.01	47.19	47.19	-1.11%	1,542
Oct 14, 2025	47.08	48.15	47.02	47.72	47.72	-0.56%	4,660