Nexi S.p.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 4.103 | 4.141 | 3.977 | 3.980 | 3.662 | 2,254,095 |
| 2025-11-05 | 4.246 | 4.279 | 4.024 | 4.091 | 3.763 | 5,736,380 |
| 2025-11-04 | 4.490 | 4.490 | 4.413 | 4.455 | 4.098 | 572,775 |
| 2025-11-03 | 4.562 | 4.562 | 4.490 | 4.535 | 4.172 | 430,970 |
| 2025-10-31 | 4.605 | 4.619 | 4.556 | 4.589 | 4.222 | 348,947 |
| 2025-10-30 | 4.644 | 4.653 | 4.555 | 4.586 | 4.219 | 491,125 |
| 2025-10-29 | 4.717 | 4.761 | 4.636 | 4.657 | 4.284 | 553,867 |
| 2025-10-28 | 4.753 | 4.795 | 4.722 | 4.772 | 4.390 | 343,392 |
| 2025-10-27 | 4.753 | 4.805 | 4.710 | 4.785 | 4.402 | 326,571 |
| 2025-10-24 | 4.688 | 4.754 | 4.665 | 4.736 | 4.357 | 252,870 |
| 2025-10-23 | 4.717 | 4.743 | 4.666 | 4.669 | 4.296 | 364,983 |
| 2025-10-22 | 4.645 | 4.754 | 4.637 | 4.716 | 4.338 | 729,633 |
| 2025-10-21 | 4.591 | 4.705 | 4.552 | 4.705 | 4.329 | 834,695 |
| 2025-10-20 | 4.540 | 4.587 | 4.500 | 4.582 | 4.216 | 1,357,281 |
| 2025-10-17 | 4.498 | 4.517 | 4.432 | 4.485 | 4.126 | 973,251 |
| 2025-10-16 | 4.571 | 4.598 | 4.515 | 4.526 | 4.164 | 907,410 |
| 2025-10-15 | 4.775 | 4.775 | 4.550 | 4.572 | 4.206 | 2,637,687 |
| 2025-10-14 | 4.875 | 4.875 | 4.805 | 4.865 | 4.476 | 698,006 |
| 2025-10-13 | 4.912 | 4.912 | 4.829 | 4.898 | 4.506 | 324,919 |
| 2025-10-10 | 5.000 | 5.024 | 4.849 | 4.854 | 4.465 | 499,992 |
| 2025-10-09 | 5.004 | 5.030 | 4.976 | 5.001 | 4.601 | 393,584 |
| 2025-10-08 | 4.943 | 5.020 | 4.909 | 4.972 | 4.574 | 461,096 |
| 2025-10-07 | 4.969 | 4.974 | 4.924 | 4.969 | 4.571 | 470,132 |
| 2025-10-06 | 4.957 | 5.012 | 4.916 | 4.927 | 4.532 | 560,360 |
| 2025-10-03 | 4.978 | 5.048 | 4.855 | 4.932 | 4.537 | 1,210,706 |
| 2025-10-02 | 4.913 | 5.010 | 4.913 | 4.985 | 4.586 | 618,042 |
| 2025-10-01 | 4.824 | 4.900 | 4.775 | 4.883 | 4.492 | 434,169 |
| 2025-09-30 | 4.810 | 4.858 | 4.763 | 4.828 | 4.441 | 579,122 |
| 2025-09-29 | 4.763 | 4.815 | 4.736 | 4.805 | 4.420 | 494,230 |
| 2025-09-26 | 4.745 | 4.796 | 4.720 | 4.727 | 4.349 | 431,987 |
| 2025-09-25 | 4.736 | 4.788 | 4.711 | 4.781 | 4.399 | 346,939 |
| 2025-09-24 | 4.764 | 4.764 | 4.694 | 4.724 | 4.346 | 236,234 |
| 2025-09-23 | 4.706 | 4.784 | 4.706 | 4.759 | 4.378 | 408,138 |
| 2025-09-22 | 4.735 | 4.739 | 4.641 | 4.687 | 4.312 | 93,687 |
| 2025-09-19 | 4.755 | 4.862 | 4.690 | 4.755 | 4.374 | 99,893 |
| 2025-09-18 | 4.762 | 4.781 | 4.683 | 4.763 | 4.382 | 130,151 |
| 2025-09-17 | 4.674 | 4.781 | 4.666 | 4.781 | 4.399 | 124,299 |
| 2025-09-16 | 4.639 | 4.694 | 4.628 | 4.656 | 4.283 | 135,979 |
| 2025-09-15 | 4.659 | 4.715 | 4.615 | 4.644 | 4.273 | 145,190 |
| 2025-09-12 | 4.718 | 4.767 | 4.640 | 4.659 | 4.286 | 361,875 |
| 2025-09-11 | 4.765 | 4.785 | 4.662 | 4.681 | 4.307 | 3,683,199 |
| 2025-09-10 | 5.160 | 5.160 | 4.705 | 4.764 | 4.383 | 1,618,323 |
| 2025-09-09 | 5.260 | 5.302 | 5.228 | 5.273 | 4.851 | 49,847 |
| 2025-09-08 | 5.269 | 5.292 | 5.212 | 5.271 | 4.849 | 51,382 |
| 2025-09-05 | 5.256 | 5.296 | 5.228 | 5.269 | 4.848 | 48,641 |
| 2025-09-04 | 5.256 | 5.278 | 5.212 | 5.244 | 4.825 | 88,957 |
| 2025-09-03 | 5.317 | 5.344 | 5.214 | 5.216 | 4.799 | 69,054 |
| 2025-09-02 | 5.416 | 5.424 | 5.264 | 5.267 | 4.846 | 96,398 |
| 2025-09-01 | 5.421 | 5.480 | 5.398 | 5.448 | 5.012 | 23,988 |
| 2025-08-29 | 5.442 | 5.442 | 5.380 | 5.431 | 4.997 | 47,592 |
| 2025-08-28 | 5.482 | 5.556 | 5.412 | 5.456 | 5.020 | 67,088 |
| 2025-08-27 | 5.566 | 5.592 | 5.500 | 5.526 | 5.084 | 57,188 |
| 2025-08-26 | 5.626 | 5.626 | 5.550 | 5.589 | 5.142 | 1,082,942 |
| 2025-08-22 | 5.505 | 5.638 | 5.498 | 5.585 | 5.138 | 114,215 |
| 2025-08-21 | 5.528 | 5.590 | 5.466 | 5.488 | 5.049 | 96,232 |
| 2025-08-20 | 5.557 | 5.592 | 5.528 | 5.545 | 5.102 | 34,329 |
| 2025-08-19 | 5.458 | 5.574 | 5.456 | 5.543 | 5.100 | 47,509 |
| 2025-08-18 | 5.422 | 5.562 | 5.422 | 5.471 | 5.033 | 172,300 |
| 2025-08-15 | 5.381 | 5.381 | 5.381 | 5.381 | 4.951 | 0 |
| 2025-08-14 | 5.366 | 5.420 | 5.320 | 5.381 | 4.951 | 196,377 |
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.