Nexi S.p.A. NEXXY
4.86 USD 0.00 (+0.00%)
Regular-session close
4.90 Day range 4.90
4.00 52-week range 5.17
- YTD
- +18.54%
- 1 year
- +18.54%
NEXXY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 0.00 | 0.00% | 0 |
| Nov 12, 2026 | 4.66 | 4.86 | 4.66 | 4.86 | -0.04 | -0.82% | 1,100 |
| Nov 11, 2026 | 4.92 | 4.92 | 4.90 | 4.90 | -0.02 | -0.41% | 4,700 |
| Nov 10, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | -0.08 | -1.60% | 100 |
| Nov 9, 2026 | 4.95 | 5.00 | 4.95 | 5.00 | -0.10 | -1.96% | 800 |
| Nov 6, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 0.00 | 0.00% | 0 |
| Nov 5, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | +0.10 | +2.00% | 10,000 |
| Nov 4, 2026 | 5.06 | 5.11 | 5.00 | 5.00 | +0.02 | +0.40% | 5,600 |
| Nov 3, 2026 | 4.96 | 4.98 | 4.96 | 4.98 | -0.02 | -0.40% | 600 |
| Nov 2, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | +0.19 | +3.95% | 1,500 |
| Oct 30, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 0.00 | 0.00% | 0 |
| Oct 29, 2026 | 4.82 | 4.83 | 4.77 | 4.81 | +0.01 | +0.21% | 14,200 |
| Oct 28, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 0.00 | 0.00% | 0 |
| Oct 27, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 0.00 | 0.00% | 0 |
| Oct 26, 2026 | 4.83 | 4.83 | 4.80 | 4.80 | -0.06 | -1.23% | 53,600 |
| Oct 23, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 0.00 | 0.00% | 0 |
| Oct 22, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 0.00 | 0.00% | 0 |
| Oct 21, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 0.00 | 0.00% | 0 |
| Oct 20, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 0.00 | 0.00% | 0 |
| Oct 19, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | +0.19 | +4.07% | 500 |
| Oct 16, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 0.00 | 0.00% | 0 |
| Oct 15, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 0.00 | 0.00% | 0 |
| Oct 14, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | +0.07 | +1.52% | 1,300 |
| Oct 13, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | +0.09 | +2.00% | 700 |
| Oct 12, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | -0.03 | -0.66% | 100 |
| Oct 9, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | +0.02 | +0.44% | 300 |
| Oct 8, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 0.00 | 0.00% | 0 |
| Oct 7, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 0.00 | 0.00% | 0 |
| Oct 6, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 0.00 | 0.00% | 0 |
| Oct 5, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 0.00 | 0.00% | 0 |
| Oct 2, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | -0.15 | -3.21% | 100 |
| Oct 1, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | +0.07 | +1.52% | 200 |
| Sep 30, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | -0.09 | -1.92% | 300 |
| Sep 29, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | +0.01 | +0.21% | 2,800 |
| Sep 28, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 0.00 | 0.00% | 0 |
| Sep 25, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 0.00 | 0.00% | 0 |
| Sep 24, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 0.00 | 0.00% | 0 |
| Sep 23, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | -0.08 | -1.68% | 200 |
| Sep 22, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 0.00 | 0.00% | 0 |
| Sep 21, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 0.00 | 0.00% | 0 |
| Sep 18, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 0.00 | 0.00% | 0 |
| Sep 17, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 0.00 | 0.00% | 0 |
| Sep 16, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | +0.11 | +2.37% | 300 |
| Sep 15, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 0.00 | 0.00% | 0 |
| Sep 14, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 0.00 | 0.00% | 0 |
| Sep 11, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 0.00 | 0.00% | 0 |
| Sep 10, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | -0.35 | -7.00% | 500 |
| Sep 9, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 0.00 | 0.00% | 0 |
| Sep 8, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 0.00 | 0.00% | 0 |
| Sep 4, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | -0.14 | -2.72% | 500 |
| Sep 3, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 0.00 | 0.00% | 0 |
| Sep 2, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 0.00 | 0.00% | 0 |
| Sep 1, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 0.00 | 0.00% | 0 |
| Aug 31, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 0.00 | 0.00% | 0 |
| Aug 28, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 0.00 | 0.00% | 0 |
| Aug 27, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 0.00 | 0.00% | 0 |
| Aug 26, 2026 | 5.14 | 5.17 | 5.14 | 5.14 | +0.19 | +3.84% | 4,900 |
| Aug 25, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 0.00 | 0.00% | 0 |
| Aug 24, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | +0.20 | +4.21% | 100 |
| Aug 21, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 0.00 | 0.00% | 0 |
| Aug 20, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | -0.09 | -1.86% | 200 |
| Aug 19, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | +0.09 | +1.89% | 300 |
| Aug 18, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 0.00 | 0.00% | 0 |
| Aug 17, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | -0.09 | -1.86% | 600 |
| Aug 14, 2026 | 4.87 | 4.87 | 4.83 | 4.84 | +0.06 | +1.26% | 17,600 |
65 days, newest first. Daily bars as drawn on the NEXXY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.