Nexi S.p.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 5.366 | 5.420 | 5.320 | 5.381 | 4.951 | 196,377 |
| 2025-08-13 | 5.334 | 5.366 | 5.322 | 5.345 | 4.918 | 60,692 |
| 2025-08-12 | 5.317 | 5.354 | 5.270 | 5.277 | 4.855 | 231,217 |
| 2025-08-11 | 5.429 | 5.446 | 5.308 | 5.317 | 4.892 | 129,084 |
| 2025-08-08 | 5.482 | 5.500 | 5.372 | 5.374 | 4.944 | 171,304 |
| 2025-08-07 | 5.356 | 5.496 | 5.356 | 5.442 | 5.007 | 145,925 |
| 2025-08-06 | 5.218 | 5.346 | 5.218 | 5.324 | 4.898 | 18,355 |
| 2025-08-05 | 5.130 | 5.248 | 5.130 | 5.235 | 4.816 | 61,284 |
| 2025-08-04 | 5.080 | 5.126 | 5.064 | 5.081 | 4.674 | 52,321 |
| 2025-08-01 | 5.006 | 5.075 | 4.959 | 5.075 | 4.669 | 166,424 |
| 2025-07-31 | 5.180 | 5.180 | 4.973 | 5.014 | 4.613 | 280,668 |
| 2025-07-30 | 5.254 | 5.254 | 5.140 | 5.155 | 4.742 | 100,760 |
| 2025-07-29 | 5.296 | 5.406 | 5.238 | 5.277 | 4.855 | 112,856 |
| 2025-07-28 | 5.351 | 5.438 | 5.276 | 5.305 | 4.881 | 92,504 |
| 2025-07-25 | 5.222 | 5.362 | 5.152 | 5.311 | 4.886 | 114,686 |
| 2025-07-24 | 5.258 | 5.280 | 5.174 | 5.187 | 4.772 | 39,306 |
| 2025-07-23 | 5.144 | 5.278 | 5.144 | 5.221 | 4.803 | 148,249 |
| 2025-07-22 | 5.145 | 5.150 | 5.092 | 5.129 | 4.718 | 77,874 |
| 2025-07-21 | 5.176 | 5.194 | 5.100 | 5.111 | 4.702 | 128,014 |
| 2025-07-18 | 5.124 | 5.168 | 5.124 | 5.129 | 4.718 | 96,127 |
| 2025-07-17 | 5.134 | 5.182 | 5.092 | 5.138 | 4.727 | 64,663 |
| 2025-07-16 | 5.094 | 5.196 | 5.070 | 5.123 | 4.713 | 59,565 |
| 2025-07-15 | 5.081 | 5.174 | 5.076 | 5.122 | 4.712 | 70,428 |
| 2025-07-14 | 5.066 | 5.092 | 5.030 | 5.066 | 4.660 | 123,488 |
| 2025-07-11 | 5.190 | 5.190 | 5.114 | 5.153 | 4.740 | 91,350 |
| 2025-07-10 | 5.235 | 5.310 | 5.174 | 5.221 | 4.803 | 185,435 |
| 2025-07-09 | 5.196 | 5.274 | 5.196 | 5.252 | 4.832 | 44,209 |
| 2025-07-08 | 5.144 | 5.184 | 5.130 | 5.157 | 4.744 | 179,914 |
| 2025-07-07 | 5.129 | 5.138 | 5.060 | 5.136 | 4.725 | 147,373 |
| 2025-07-04 | 5.111 | 5.111 | 5.068 | 5.094 | 4.686 | 43,834 |
| 2025-07-03 | 5.144 | 5.202 | 5.100 | 5.134 | 4.723 | 44,603 |
| 2025-07-02 | 5.100 | 5.202 | 5.100 | 5.143 | 4.732 | 129,933 |
| 2025-07-01 | 5.085 | 5.094 | 5.022 | 5.083 | 4.676 | 147,946 |
| 2025-06-30 | 5.071 | 5.158 | 5.068 | 5.085 | 4.678 | 96,569 |
| 2025-06-27 | 5.101 | 5.162 | 5.092 | 5.132 | 4.721 | 43,969 |
| 2025-06-26 | 4.953 | 5.116 | 4.944 | 5.090 | 4.683 | 311,964 |
| 2025-06-25 | 4.969 | 4.995 | 4.861 | 4.923 | 4.529 | 265,245 |
| 2025-06-24 | 4.897 | 4.974 | 4.897 | 4.972 | 4.574 | 147,969 |
| 2025-06-23 | 4.835 | 4.871 | 4.781 | 4.812 | 4.427 | 92,424 |
| 2025-06-20 | 4.850 | 4.902 | 4.802 | 4.833 | 4.446 | 193,653 |
| 2025-06-19 | 4.919 | 4.919 | 4.808 | 4.816 | 4.431 | 275,119 |
| 2025-06-18 | 4.920 | 4.970 | 4.904 | 4.936 | 4.541 | 243,105 |
| 2025-06-17 | 4.923 | 5.004 | 4.898 | 4.930 | 4.536 | 292,835 |
| 2025-06-16 | 4.804 | 4.938 | 4.797 | 4.894 | 4.502 | 531,887 |
| 2025-06-13 | 5.008 | 5.008 | 4.790 | 4.803 | 4.418 | 2,191,339 |
| 2025-06-12 | 5.130 | 5.130 | 5.028 | 5.094 | 4.687 | 445,941 |
| 2025-06-11 | 5.234 | 5.234 | 5.116 | 5.142 | 4.730 | 693,532 |
| 2025-06-10 | 5.246 | 5.276 | 5.224 | 5.246 | 4.826 | 411,531 |
| 2025-06-09 | 5.290 | 5.296 | 5.230 | 5.263 | 4.842 | 321,496 |
| 2025-06-06 | 5.266 | 5.360 | 5.266 | 5.292 | 4.869 | 599,735 |
| 2025-06-05 | 5.303 | 5.350 | 5.222 | 5.247 | 4.827 | 1,076,780 |
| 2025-06-04 | 5.294 | 5.356 | 5.286 | 5.307 | 4.883 | 726,605 |
| 2025-06-03 | 5.267 | 5.304 | 5.194 | 5.277 | 4.855 | 575,782 |
| 2025-06-02 | 5.305 | 5.350 | 5.160 | 5.205 | 4.788 | 329,281 |
| 2025-05-30 | 5.294 | 5.386 | 5.274 | 5.284 | 4.861 | 332,426 |
| 2025-05-29 | 5.290 | 5.410 | 5.290 | 5.328 | 4.902 | 416,792 |
| 2025-05-28 | 5.353 | 5.384 | 5.279 | 5.311 | 4.886 | 469,408 |
| 2025-05-27 | 5.249 | 5.376 | 5.218 | 5.351 | 4.923 | 502,904 |
| 2025-05-23 | 5.275 | 5.368 | 5.122 | 5.163 | 4.750 | 744,126 |
| 2025-05-22 | 5.307 | 5.322 | 5.224 | 5.263 | 4.842 | 361,449 |
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.