Nexi S.p.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 3.990 | 4.077 | 3.990 | 4.051 | 4.051 | 357,847 |
| 2026-07-24 | 3.965 | 4.028 | 3.948 | 3.960 | 3.960 | 449,710 |
| 2026-07-23 | 4.202 | 4.206 | 3.922 | 3.971 | 3.971 | 1,055,880 |
| 2026-07-22 | 4.205 | 4.267 | 4.188 | 4.233 | 4.233 | 293,985 |
| 2026-07-21 | 4.161 | 4.230 | 4.125 | 4.210 | 4.210 | 415,992 |
| 2026-07-20 | 4.092 | 4.178 | 4.073 | 4.177 | 4.177 | 449,190 |
| 2026-07-17 | 4.180 | 4.228 | 4.066 | 4.109 | 4.109 | 612,257 |
| 2026-07-16 | 4.164 | 4.244 | 4.081 | 4.167 | 4.167 | 1,508,901 |
| 2026-07-15 | 3.961 | 4.160 | 3.909 | 4.157 | 4.157 | 1,252,041 |
| 2026-07-14 | 3.931 | 4.065 | 3.896 | 3.974 | 3.974 | 756,705 |
| 2026-07-13 | 3.901 | 3.983 | 3.830 | 3.920 | 3.920 | 1,243,152 |
| 2026-07-10 | 3.699 | 3.982 | 3.699 | 3.932 | 3.932 | 1,628,505 |
| 2026-07-09 | 3.680 | 3.710 | 3.630 | 3.661 | 3.661 | 426,536 |
| 2026-07-08 | 3.712 | 3.712 | 3.617 | 3.671 | 3.671 | 417,386 |
| 2026-07-07 | 3.739 | 3.799 | 3.704 | 3.704 | 3.704 | 360,922 |
| 2026-07-06 | 3.757 | 3.858 | 3.693 | 3.721 | 3.721 | 823,932 |
| 2026-07-03 | 3.733 | 3.832 | 3.727 | 3.767 | 3.767 | 597,226 |
| 2026-07-02 | 3.760 | 3.836 | 3.682 | 3.724 | 3.724 | 770,270 |
| 2026-07-01 | 3.528 | 3.770 | 3.463 | 3.740 | 3.740 | 1,449,413 |
| 2026-06-30 | 3.511 | 3.606 | 3.415 | 3.542 | 3.542 | 431,367 |
| 2026-06-29 | 3.538 | 3.617 | 3.474 | 3.488 | 3.488 | 898,565 |
| 2026-06-26 | 3.514 | 3.556 | 3.440 | 3.555 | 3.555 | 561,961 |
| 2026-06-25 | 3.522 | 3.582 | 3.436 | 3.521 | 3.521 | 473,269 |
| 2026-06-24 | 3.526 | 3.610 | 3.420 | 3.518 | 3.518 | 622,442 |
| 2026-06-23 | 3.577 | 3.639 | 3.531 | 3.533 | 3.533 | 488,388 |
| 2026-06-22 | 3.494 | 3.604 | 3.424 | 3.594 | 3.594 | 454,500 |
| 2026-06-19 | 3.531 | 3.586 | 3.453 | 3.492 | 3.492 | 249,926 |
| 2026-06-18 | 3.565 | 3.597 | 3.454 | 3.542 | 3.542 | 367,072 |
| 2026-06-17 | 3.564 | 3.597 | 3.522 | 3.574 | 3.574 | 713,157 |
| 2026-06-16 | 3.491 | 3.567 | 3.427 | 3.553 | 3.553 | 500,100 |
| 2026-06-15 | 3.432 | 3.515 | 3.432 | 3.493 | 3.493 | 641,983 |
| 2026-06-12 | 3.385 | 3.454 | 3.377 | 3.409 | 3.409 | 602,089 |
| 2026-06-11 | 3.384 | 3.417 | 3.289 | 3.326 | 3.326 | 866,526 |
| 2026-06-10 | 3.369 | 3.440 | 3.287 | 3.363 | 3.363 | 528,067 |
| 2026-06-09 | 3.332 | 3.424 | 3.259 | 3.340 | 3.340 | 769,590 |
| 2026-06-08 | 3.353 | 3.385 | 3.287 | 3.330 | 3.330 | 730,529 |
| 2026-06-05 | 3.397 | 3.463 | 3.310 | 3.365 | 3.365 | 827,302 |
| 2026-06-04 | 3.411 | 3.470 | 3.326 | 3.372 | 3.372 | 551,072 |
| 2026-06-03 | 3.473 | 3.514 | 3.375 | 3.404 | 3.404 | 455,882 |
| 2026-06-02 | 3.467 | 3.559 | 3.416 | 3.469 | 3.469 | 643,256 |
| 2026-06-01 | 3.504 | 3.574 | 3.398 | 3.494 | 3.494 | 858,469 |
| 2026-05-29 | 3.457 | 3.537 | 3.386 | 3.510 | 3.510 | 1,213,012 |
| 2026-05-28 | 3.504 | 3.585 | 3.425 | 3.440 | 3.440 | 1,251,424 |
| 2026-05-27 | 3.541 | 3.595 | 3.457 | 3.500 | 3.500 | 950,868 |
| 2026-05-26 | 3.608 | 3.676 | 3.513 | 3.523 | 3.523 | 963,909 |
| 2026-05-22 | 3.443 | 3.514 | 3.373 | 3.384 | 3.384 | 533,622 |
| 2026-05-21 | 3.407 | 3.510 | 3.366 | 3.432 | 3.432 | 998,131 |
| 2026-05-20 | 3.531 | 3.544 | 3.356 | 3.415 | 3.415 | 1,690,188 |
| 2026-05-19 | 3.511 | 3.626 | 3.487 | 3.492 | 3.492 | 524,546 |
| 2026-05-18 | 3.437 | 3.525 | 3.377 | 3.499 | 3.499 | 1,830,656 |
| 2026-05-15 | 3.789 | 3.866 | 3.697 | 3.751 | 3.451 | 1,941,032 |
| 2026-05-14 | 3.809 | 3.922 | 3.737 | 3.778 | 3.475 | 692,818 |
| 2026-05-13 | 3.931 | 4.024 | 3.671 | 3.794 | 3.490 | 1,535,709 |
| 2026-05-12 | 4.109 | 4.138 | 3.908 | 3.957 | 3.640 | 2,128,317 |
| 2026-05-11 | 4.186 | 4.277 | 4.081 | 4.172 | 3.838 | 781,436 |
| 2026-05-08 | 4.167 | 4.244 | 4.072 | 4.157 | 3.824 | 486,013 |
| 2026-05-07 | 4.204 | 4.308 | 4.103 | 4.126 | 3.796 | 1,350,906 |
| 2026-05-06 | 4.086 | 4.192 | 3.999 | 4.158 | 3.825 | 746,960 |
| 2026-05-05 | 4.160 | 4.188 | 4.037 | 4.061 | 3.736 | 1,102,438 |
| 2026-05-01 | 4.012 | 4.012 | 4.012 | 4.012 | 3.691 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-18 | 0.3000 EUR |
| 2025-05-19 | 0.2500 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.