Nexi S.p.A. (NEXXY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 10:07AM EDT
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Apr 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| 26 Apr 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| 25 Apr 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 325 |
| 24 Apr 2024 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | 269 |
| 23 Apr 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| 22 Apr 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| 19 Apr 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| 18 Apr 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| 17 Apr 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| 16 Apr 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 251 |
| 15 Apr 2024 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | - |
| 12 Apr 2024 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | 182 |
| 11 Apr 2024 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | 558 |
| 10 Apr 2024 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | - |
| 09 Apr 2024 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | - |
| 08 Apr 2024 | 6.11 | 6.11 | 6.09 | 6.09 | 6.09 | 1,063 |
| 05 Apr 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - |
| 04 Apr 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 5,864 |
| 03 Apr 2024 | 6.24 | 6.24 | 6.14 | 6.18 | 6.18 | 5,074 |
| 02 Apr 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| 01 Apr 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| 28 Mar 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| 27 Mar 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| 26 Mar 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| 25 Mar 2024 | 6.51 | 6.51 | 6.48 | 6.50 | 6.50 | 634 |
| 22 Mar 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
| 21 Mar 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
| 20 Mar 2024 | 6.66 | 6.66 | 6.55 | 6.55 | 6.55 | 277 |
| 19 Mar 2024 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | 168 |
| 18 Mar 2024 | 6.61 | 6.61 | 6.56 | 6.56 | 6.56 | 750 |
| 15 Mar 2024 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | 600 |
| 14 Mar 2024 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | - |
| 13 Mar 2024 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | 806 |
| 12 Mar 2024 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 205 |
| 11 Mar 2024 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | 318 |
| 08 Mar 2024 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | 177 |
| 07 Mar 2024 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | - |
| 06 Mar 2024 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | - |
| 05 Mar 2024 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | 357 |
| 04 Mar 2024 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | - |
| 01 Mar 2024 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | - |
| 29 Feb 2024 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | - |
| 28 Feb 2024 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | - |
| 27 Feb 2024 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | - |
| 26 Feb 2024 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | - |
| 23 Feb 2024 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | - |
| 22 Feb 2024 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | - |
| 21 Feb 2024 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | - |
| 20 Feb 2024 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | - |
| 16 Feb 2024 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | - |
| 15 Feb 2024 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | - |
| 14 Feb 2024 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | - |
| 13 Feb 2024 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | - |
| 12 Feb 2024 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | - |
| 09 Feb 2024 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | - |
| 08 Feb 2024 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | 309 |
| 07 Feb 2024 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | - |
| 06 Feb 2024 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | - |
| 05 Feb 2024 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | - |
| 02 Feb 2024 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | - |
| 01 Feb 2024 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | - |
| 31 Jan 2024 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | - |
| 30 Jan 2024 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | - |
| 29 Jan 2024 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | - |
| 26 Jan 2024 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | - |
| 25 Jan 2024 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | 196 |
| 24 Jan 2024 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | - |
| 23 Jan 2024 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | 488 |
| 22 Jan 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
| 19 Jan 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
| 18 Jan 2024 | 7.83 | 7.83 | 7.70 | 7.70 | 7.70 | 605 |
| 17 Jan 2024 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | - |
| 16 Jan 2024 | 7.62 | 7.62 | 7.44 | 7.44 | 7.44 | 531 |
| 12 Jan 2024 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | 180 |
| 11 Jan 2024 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | - |
| 10 Jan 2024 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 2,585 |
| 09 Jan 2024 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | - |
| 08 Jan 2024 | 8.02 | 8.02 | 7.99 | 7.99 | 7.99 | 315 |
| 05 Jan 2024 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | - |
| 04 Jan 2024 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | 154 |
| 03 Jan 2024 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | - |
| 02 Jan 2024 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | - |
| 29 Dec 2023 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 191 |
| 28 Dec 2023 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| 27 Dec 2023 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| 26 Dec 2023 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| 22 Dec 2023 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| 21 Dec 2023 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 1,630 |
| 20 Dec 2023 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
| 19 Dec 2023 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
| 18 Dec 2023 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
| 15 Dec 2023 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
| 14 Dec 2023 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
| 13 Dec 2023 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
| 12 Dec 2023 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
| 11 Dec 2023 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 230 |
| 08 Dec 2023 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | - |
| 07 Dec 2023 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | - |
| 06 Dec 2023 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | - |
| 05 Dec 2023 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.