Nexi S.p.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 4.415 | 4.415 | 4.351 | 4.415 | 4.415 | 0 |
| 2026-10-19 | 4.395 | 4.397 | 4.351 | 4.397 | 4.397 | 0 |
| 2026-10-16 | 4.351 | 4.414 | 4.351 | 4.414 | 4.414 | 25,658 |
| 2026-10-15 | 4.248 | 4.357 | 4.235 | 4.311 | 4.311 | 218,010 |
| 2026-10-14 | 4.328 | 4.453 | 4.262 | 4.276 | 4.276 | 270,732 |
| 2026-10-13 | 4.302 | 4.351 | 4.290 | 4.351 | 4.351 | 167,791 |
| 2026-10-12 | 4.222 | 4.311 | 4.215 | 4.296 | 4.296 | 339,877 |
| 2026-10-09 | 4.165 | 4.266 | 4.156 | 4.198 | 4.198 | 503,007 |
| 2026-10-08 | 4.173 | 4.178 | 4.099 | 4.124 | 4.124 | 216,784 |
| 2026-10-07 | 4.136 | 4.184 | 4.116 | 4.141 | 4.141 | 228,047 |
| 2026-10-06 | 4.051 | 4.204 | 4.025 | 4.160 | 4.160 | 476,457 |
| 2026-10-05 | 4.056 | 4.078 | 4.012 | 4.036 | 4.036 | 105,069 |
| 2026-10-02 | 4.080 | 4.111 | 4.035 | 4.080 | 4.080 | 149,785 |
| 2026-10-01 | 4.160 | 4.160 | 4.042 | 4.046 | 4.046 | 313,352 |
| 2026-09-30 | 4.157 | 4.208 | 4.153 | 4.192 | 4.192 | 90,756 |
| 2026-09-29 | 4.168 | 4.236 | 4.145 | 4.145 | 4.145 | 215,668 |
| 2026-09-28 | 4.165 | 4.218 | 4.144 | 4.153 | 4.153 | 80,041 |
| 2026-09-25 | 4.120 | 4.205 | 4.120 | 4.202 | 4.202 | 124,919 |
| 2026-09-24 | 4.168 | 4.170 | 4.106 | 4.126 | 4.126 | 364,682 |
| 2026-09-23 | 4.217 | 4.222 | 4.142 | 4.175 | 4.175 | 142,201 |
| 2026-09-22 | 4.155 | 4.257 | 4.140 | 4.194 | 4.194 | 437,950 |
| 2026-09-21 | 4.161 | 4.176 | 4.097 | 4.159 | 4.159 | 200,028 |
| 2026-09-18 | 4.198 | 4.206 | 4.136 | 4.153 | 4.153 | 185,959 |
| 2026-09-17 | 4.195 | 4.228 | 4.157 | 4.211 | 4.211 | 173,000 |
| 2026-09-16 | 4.198 | 4.254 | 4.162 | 4.195 | 4.195 | 116,606 |
| 2026-09-15 | 4.158 | 4.225 | 4.125 | 4.218 | 4.218 | 255,583 |
| 2026-09-14 | 4.164 | 4.210 | 4.130 | 4.170 | 4.170 | 298,301 |
| 2026-09-11 | 4.123 | 4.182 | 4.086 | 4.161 | 4.161 | 199,432 |
| 2026-09-10 | 4.078 | 4.136 | 4.057 | 4.107 | 4.107 | 199,106 |
| 2026-09-09 | 4.146 | 4.146 | 4.062 | 4.097 | 4.097 | 434,796 |
| 2026-09-08 | 4.226 | 4.231 | 4.140 | 4.155 | 4.155 | 381,078 |
| 2026-09-07 | 4.268 | 4.274 | 4.194 | 4.214 | 4.214 | 268,582 |
| 2026-09-04 | 4.290 | 4.290 | 4.228 | 4.252 | 4.252 | 239,869 |
| 2026-09-03 | 4.305 | 4.326 | 4.231 | 4.265 | 4.265 | 225,995 |
| 2026-09-02 | 4.271 | 4.312 | 4.242 | 4.301 | 4.301 | 188,677 |
| 2026-09-01 | 4.377 | 4.413 | 4.255 | 4.273 | 4.273 | 468,179 |
| 2026-08-28 | 4.386 | 4.455 | 4.386 | 4.386 | 4.386 | 401,367 |
| 2026-08-27 | 4.472 | 4.472 | 4.372 | 4.404 | 4.404 | 297,202 |
| 2026-08-26 | 4.454 | 4.520 | 4.454 | 4.471 | 4.471 | 473,240 |
| 2026-08-25 | 4.402 | 4.492 | 4.396 | 4.439 | 4.439 | 690,432 |
| 2026-08-24 | 4.190 | 4.480 | 4.190 | 4.402 | 4.402 | 664,345 |
| 2026-08-21 | 4.127 | 4.208 | 4.100 | 4.171 | 4.171 | 226,492 |
| 2026-08-20 | 4.131 | 4.147 | 4.094 | 4.109 | 4.109 | 183,102 |
| 2026-08-19 | 4.151 | 4.151 | 4.089 | 4.115 | 4.115 | 295,682 |
| 2026-08-18 | 4.129 | 4.190 | 4.092 | 4.140 | 4.140 | 388,983 |
| 2026-08-17 | 4.255 | 4.260 | 4.060 | 4.060 | 4.060 | 442,753 |
| 2026-08-14 | 4.298 | 4.329 | 4.225 | 4.229 | 4.229 | 441,396 |
| 2026-08-13 | 4.196 | 4.300 | 4.196 | 4.274 | 4.274 | 893,414 |
| 2026-08-12 | 4.238 | 4.296 | 4.139 | 4.160 | 4.160 | 647,678 |
| 2026-08-11 | 4.189 | 4.239 | 4.138 | 4.234 | 4.234 | 511,833 |
| 2026-08-10 | 4.263 | 4.273 | 4.172 | 4.200 | 4.200 | 980,347 |
| 2026-08-07 | 4.327 | 4.351 | 4.249 | 4.292 | 4.292 | 383,699 |
| 2026-08-06 | 4.386 | 4.424 | 4.280 | 4.331 | 4.331 | 416,624 |
| 2026-08-05 | 4.378 | 4.440 | 4.350 | 4.378 | 4.378 | 469,683 |
| 2026-08-04 | 4.302 | 4.400 | 4.302 | 4.361 | 4.361 | 514,653 |
| 2026-08-03 | 4.227 | 4.330 | 4.214 | 4.311 | 4.311 | 422,059 |
| 2026-07-31 | 4.237 | 4.310 | 4.211 | 4.235 | 4.235 | 445,808 |
| 2026-07-30 | 4.232 | 4.364 | 4.188 | 4.229 | 4.229 | 610,625 |
| 2026-07-29 | 4.094 | 4.358 | 3.985 | 4.225 | 4.225 | 1,467,776 |
| 2026-07-28 | 4.040 | 4.121 | 3.993 | 4.088 | 4.088 | 561,738 |
Page 1 of 5 · 254 trading daysOlder →
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.