Nexi S.p.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 3.927 | 4.048 | 3.846 | 4.012 | 3.691 | 794,044 |
| 2026-04-29 | 4.071 | 4.153 | 3.889 | 3.991 | 3.671 | 3,279,955 |
| 2026-04-28 | 3.882 | 3.947 | 3.799 | 3.878 | 3.567 | 836,313 |
| 2026-04-27 | 3.747 | 3.891 | 3.695 | 3.875 | 3.565 | 1,092,306 |
| 2026-04-24 | 3.841 | 3.912 | 3.759 | 3.836 | 3.529 | 609,810 |
| 2026-04-23 | 3.866 | 3.950 | 3.735 | 3.809 | 3.504 | 1,158,547 |
| 2026-04-22 | 3.796 | 3.877 | 3.725 | 3.828 | 3.522 | 804,039 |
| 2026-04-21 | 3.764 | 3.840 | 3.693 | 3.782 | 3.480 | 1,119,105 |
| 2026-04-20 | 3.581 | 3.758 | 3.558 | 3.729 | 3.431 | 1,115,563 |
| 2026-04-17 | 3.599 | 3.665 | 3.522 | 3.617 | 3.327 | 662,700 |
| 2026-04-16 | 3.666 | 3.733 | 3.570 | 3.578 | 3.291 | 1,042,508 |
| 2026-04-15 | 3.469 | 3.678 | 3.469 | 3.666 | 3.373 | 1,388,398 |
| 2026-04-14 | 3.429 | 3.483 | 3.356 | 3.463 | 3.186 | 939,834 |
| 2026-04-13 | 3.386 | 3.475 | 3.356 | 3.462 | 3.185 | 451,008 |
| 2026-04-10 | 3.440 | 3.515 | 3.372 | 3.432 | 3.157 | 753,997 |
| 2026-04-09 | 3.321 | 3.420 | 3.260 | 3.360 | 3.091 | 612,175 |
| 2026-04-08 | 3.339 | 3.428 | 3.320 | 3.326 | 3.060 | 875,661 |
| 2026-04-07 | 3.313 | 3.394 | 3.250 | 3.280 | 3.018 | 1,036,067 |
| 2026-04-02 | 3.239 | 3.302 | 3.175 | 3.248 | 2.988 | 1,326,433 |
| 2026-04-01 | 3.221 | 3.304 | 3.221 | 3.268 | 3.007 | 818,505 |
| 2026-03-31 | 3.094 | 3.203 | 3.043 | 3.162 | 2.909 | 1,143,042 |
| 2026-03-30 | 3.018 | 3.114 | 2.979 | 3.089 | 2.842 | 827,389 |
| 2026-03-27 | 3.005 | 3.136 | 3.000 | 3.027 | 2.785 | 1,456,887 |
| 2026-03-26 | 3.052 | 3.076 | 2.962 | 3.008 | 2.767 | 1,129,215 |
| 2026-03-25 | 2.961 | 3.064 | 2.934 | 3.051 | 2.807 | 611,773 |
| 2026-03-24 | 2.907 | 2.983 | 2.886 | 2.951 | 2.715 | 535,470 |
| 2026-03-23 | 2.847 | 2.925 | 2.711 | 2.893 | 2.661 | 962,753 |
| 2026-03-20 | 2.891 | 2.945 | 2.815 | 2.878 | 2.647 | 2,475,251 |
| 2026-03-19 | 2.823 | 2.902 | 2.773 | 2.876 | 2.646 | 1,278,448 |
| 2026-03-18 | 2.844 | 2.863 | 2.785 | 2.817 | 2.591 | 484,764 |
| 2026-03-17 | 2.802 | 2.841 | 2.756 | 2.820 | 2.594 | 877,468 |
| 2026-03-16 | 3.001 | 3.046 | 2.776 | 2.779 | 2.556 | 1,557,519 |
| 2026-03-13 | 2.936 | 3.010 | 2.934 | 2.979 | 2.740 | 569,341 |
| 2026-03-12 | 3.015 | 3.034 | 2.914 | 2.965 | 2.728 | 1,272,963 |
| 2026-03-11 | 2.941 | 3.029 | 2.881 | 3.017 | 2.775 | 2,588,918 |
| 2026-03-10 | 2.971 | 3.000 | 2.916 | 2.954 | 2.717 | 2,098,111 |
| 2026-03-09 | 2.753 | 2.936 | 2.750 | 2.896 | 2.664 | 3,711,803 |
| 2026-03-06 | 2.897 | 2.932 | 2.782 | 2.783 | 2.560 | 5,781,686 |
| 2026-03-05 | 3.012 | 3.147 | 2.659 | 2.884 | 2.653 | 11,858,022 |
| 2026-03-04 | 3.337 | 3.389 | 3.223 | 3.382 | 3.112 | 1,162,419 |
| 2026-03-03 | 3.384 | 3.384 | 3.292 | 3.353 | 3.084 | 671,639 |
| 2026-03-02 | 3.358 | 3.501 | 3.358 | 3.438 | 3.163 | 1,225,271 |
| 2026-02-27 | 3.411 | 3.509 | 3.348 | 3.451 | 3.175 | 976,670 |
| 2026-02-26 | 3.292 | 3.460 | 3.227 | 3.440 | 3.165 | 1,517,238 |
| 2026-02-25 | 3.177 | 3.310 | 3.163 | 3.300 | 3.036 | 1,049,268 |
| 2026-02-24 | 3.204 | 3.229 | 3.154 | 3.178 | 2.923 | 600,078 |
| 2026-02-23 | 3.231 | 3.307 | 3.203 | 3.232 | 2.973 | 2,353,475 |
| 2026-02-20 | 3.191 | 3.268 | 3.167 | 3.224 | 2.966 | 646,772 |
| 2026-02-19 | 3.174 | 3.260 | 3.112 | 3.178 | 2.923 | 1,563,314 |
| 2026-02-18 | 3.162 | 3.218 | 3.121 | 3.174 | 2.920 | 516,481 |
| 2026-02-17 | 3.093 | 3.170 | 3.034 | 3.156 | 2.903 | 840,110 |
| 2026-02-16 | 3.233 | 3.241 | 3.086 | 3.111 | 2.862 | 1,325,981 |
| 2026-02-13 | 3.221 | 3.312 | 3.159 | 3.195 | 2.939 | 1,615,647 |
| 2026-02-12 | 3.343 | 3.427 | 3.234 | 3.244 | 2.985 | 1,443,989 |
| 2026-02-11 | 3.477 | 3.492 | 3.328 | 3.340 | 3.073 | 1,561,373 |
| 2026-02-10 | 3.439 | 3.487 | 3.375 | 3.486 | 3.207 | 12,909,828 |
| 2026-02-09 | 3.461 | 3.491 | 3.445 | 3.460 | 3.183 | 402,201 |
| 2026-02-06 | 3.478 | 3.478 | 3.382 | 3.466 | 3.189 | 619,424 |
| 2026-02-05 | 3.517 | 3.518 | 3.443 | 3.463 | 3.186 | 632,961 |
| 2026-02-04 | 3.405 | 3.536 | 3.400 | 3.523 | 3.241 | 802,762 |
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.