Nexi S.p.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 3.582 | 3.590 | 3.307 | 3.408 | 3.135 | 1,839,543 |
| 2026-02-02 | 3.584 | 3.601 | 3.570 | 3.592 | 3.304 | 366,761 |
| 2026-01-30 | 3.623 | 3.632 | 3.596 | 3.619 | 3.329 | 351,146 |
| 2026-01-29 | 3.681 | 3.686 | 3.602 | 3.638 | 3.347 | 335,434 |
| 2026-01-28 | 3.634 | 3.725 | 3.608 | 3.685 | 3.390 | 448,177 |
| 2026-01-27 | 3.713 | 3.713 | 3.598 | 3.620 | 3.330 | 1,418,175 |
| 2026-01-26 | 3.731 | 3.769 | 3.690 | 3.693 | 3.397 | 435,915 |
| 2026-01-23 | 3.862 | 3.862 | 3.712 | 3.736 | 3.437 | 913,055 |
| 2026-01-22 | 3.774 | 3.887 | 3.752 | 3.860 | 3.551 | 401,924 |
| 2026-01-21 | 3.695 | 3.744 | 3.653 | 3.700 | 3.404 | 529,601 |
| 2026-01-20 | 3.625 | 3.722 | 3.616 | 3.666 | 3.373 | 5,155,843 |
| 2026-01-19 | 3.693 | 3.700 | 3.621 | 3.624 | 3.334 | 462,343 |
| 2026-01-16 | 3.789 | 3.789 | 3.707 | 3.742 | 3.443 | 288,725 |
| 2026-01-15 | 3.844 | 3.844 | 3.756 | 3.800 | 3.496 | 1,799,645 |
| 2026-01-14 | 3.849 | 3.864 | 3.802 | 3.856 | 3.547 | 939,234 |
| 2026-01-13 | 3.935 | 3.935 | 3.790 | 3.880 | 3.570 | 1,223,555 |
| 2026-01-12 | 3.972 | 3.998 | 3.910 | 3.934 | 3.619 | 333,441 |
| 2026-01-09 | 4.031 | 4.031 | 3.986 | 4.001 | 3.681 | 156,239 |
| 2026-01-08 | 4.063 | 4.066 | 3.991 | 4.020 | 3.698 | 245,467 |
| 2026-01-07 | 4.145 | 4.156 | 4.050 | 4.096 | 3.768 | 979,231 |
| 2026-01-06 | 4.155 | 4.185 | 4.082 | 4.128 | 3.798 | 1,075,562 |
| 2026-01-05 | 4.151 | 4.177 | 4.068 | 4.126 | 3.796 | 1,307,814 |
| 2026-01-02 | 4.226 | 4.253 | 4.128 | 4.149 | 3.817 | 956,728 |
| 2025-12-31 | 4.214 | 4.214 | 4.214 | 4.214 | 3.877 | 0 |
| 2025-12-30 | 4.213 | 4.233 | 4.171 | 4.227 | 3.889 | 804,634 |
| 2025-12-29 | 4.134 | 4.245 | 4.134 | 4.231 | 3.892 | 936,083 |
| 2025-12-24 | 4.131 | 4.131 | 4.131 | 4.131 | 3.800 | 0 |
| 2025-12-23 | 4.105 | 4.176 | 4.092 | 4.147 | 3.815 | 1,176,682 |
| 2025-12-22 | 4.046 | 4.123 | 4.030 | 4.107 | 3.779 | 1,355,744 |
| 2025-12-19 | 4.031 | 4.040 | 3.996 | 4.007 | 3.687 | 3,415,778 |
| 2025-12-18 | 4.007 | 4.044 | 3.979 | 4.019 | 3.697 | 458,060 |
| 2025-12-17 | 4.022 | 4.026 | 3.970 | 3.976 | 3.658 | 582,407 |
| 2025-12-16 | 4.037 | 4.080 | 4.002 | 4.036 | 3.713 | 674,549 |
| 2025-12-15 | 4.036 | 4.072 | 4.008 | 4.040 | 3.717 | 662,012 |
| 2025-12-12 | 4.049 | 4.119 | 4.047 | 4.053 | 3.728 | 1,346,099 |
| 2025-12-11 | 4.019 | 4.084 | 3.979 | 4.061 | 3.736 | 727,757 |
| 2025-12-10 | 4.016 | 4.039 | 3.980 | 3.981 | 3.663 | 452,954 |
| 2025-12-09 | 3.983 | 4.060 | 3.979 | 4.036 | 3.713 | 847,956 |
| 2025-12-08 | 3.997 | 4.021 | 3.950 | 3.995 | 3.675 | 577,920 |
| 2025-12-05 | 3.951 | 4.012 | 3.932 | 3.977 | 3.658 | 699,042 |
| 2025-12-04 | 3.940 | 3.998 | 3.902 | 3.955 | 3.638 | 984,071 |
| 2025-12-03 | 3.971 | 3.993 | 3.922 | 3.954 | 3.637 | 566,683 |
| 2025-12-02 | 4.020 | 4.043 | 3.936 | 3.971 | 3.653 | 661,656 |
| 2025-12-01 | 4.011 | 4.018 | 3.933 | 4.002 | 3.682 | 649,690 |
| 2025-11-28 | 3.966 | 4.019 | 3.943 | 4.006 | 3.686 | 583,795 |
| 2025-11-27 | 3.927 | 3.996 | 3.856 | 3.989 | 3.670 | 876,468 |
| 2025-11-26 | 4.038 | 4.060 | 3.950 | 4.000 | 3.680 | 1,301,384 |
| 2025-11-25 | 3.885 | 4.059 | 3.885 | 4.046 | 3.722 | 3,082,288 |
| 2025-11-24 | 3.809 | 3.886 | 3.793 | 3.879 | 3.568 | 1,167,835 |
| 2025-11-21 | 3.691 | 3.833 | 3.664 | 3.811 | 3.506 | 1,175,481 |
| 2025-11-20 | 3.867 | 3.876 | 3.740 | 3.752 | 3.451 | 1,317,330 |
| 2025-11-19 | 3.888 | 3.888 | 3.835 | 3.840 | 3.533 | 683,421 |
| 2025-11-18 | 3.940 | 3.940 | 3.868 | 3.876 | 3.566 | 1,075,365 |
| 2025-11-17 | 4.046 | 4.051 | 3.935 | 3.953 | 3.636 | 1,196,957 |
| 2025-11-14 | 4.095 | 4.095 | 4.019 | 4.046 | 3.722 | 938,584 |
| 2025-11-13 | 4.165 | 4.199 | 4.122 | 4.138 | 3.807 | 1,094,817 |
| 2025-11-12 | 4.137 | 4.204 | 4.108 | 4.171 | 3.837 | 1,368,470 |
| 2025-11-11 | 4.003 | 4.153 | 4.003 | 4.140 | 3.809 | 1,206,800 |
| 2025-11-10 | 4.051 | 4.111 | 4.025 | 4.041 | 3.718 | 2,542,717 |
| 2025-11-07 | 3.995 | 4.240 | 3.942 | 3.999 | 3.679 | 3,756,051 |
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.