NEXI.MI: Nexi S.p.A. Historical Data

2023 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 7.1737

CLOSE 7.1614

Low

LOW 5.01

High

HIGH 8.72

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2023	7.4	7.55	7.39	7.55
01/03/2023	7.55	7.69	7.5	7.57
01/04/2023	7.61	7.77	7.59	7.72
01/05/2023	7.72	7.75	7.59	7.59
01/06/2023	7.62	7.75	7.51	7.75
01/09/2023	7.8	7.97	7.72	7.86
01/10/2023	7.69	7.85	7.65	7.84
01/11/2023	7.91	8.13	7.88	8.11
01/12/2023	8.1	8.26	8.01	8.2
01/13/2023	8.25	8.43	8.15	8.36
01/16/2023	8.37	8.41	8.29	8.35
01/17/2023	8.32	8.42	8.28	8.34
01/18/2023	8.34	8.47	8.29	8.29
01/19/2023	8.25	8.31	8.03	8.03
01/20/2023	8.11	8.17	8.03	8.15
01/23/2023	8.15	8.24	8.08	8.15
01/24/2023	8.15	8.17	8.05	8.14
01/25/2023	8.13	8.13	7.9	8
01/26/2023	8.04	8.2	8.01	8.01
01/27/2023	8	8.14	7.95	8.13
01/30/2023	8.06	8.12	7.99	8.06
01/31/2023	8.02	8.1	7.96	8.06
02/01/2023	8.1	8.24	8.06	8.21
02/02/2023	8.33	8.72	8.3	8.7
02/03/2023	8.63	8.65	8.35	8.46
02/06/2023	8.36	8.42	8.26	8.36
02/07/2023	8.35	8.4	8.28	8.39
02/08/2023	8.46	8.6	8.34	8.35
02/09/2023	8.43	8.57	8.39	8.42
02/10/2023	8.39	8.41	8.06	8.09
02/13/2023	8.06	8.13	7.83	7.83
02/14/2023	7.84	7.98	7.73	7.8
02/15/2023	7.84	7.87	7.7	7.77
02/16/2023	7.86	7.94	7.8	7.88
02/17/2023	7.76	7.91	7.73	7.85
02/20/2023	7.9	7.9	7.64	7.7
02/21/2023	7.69	7.69	7.42	7.56
02/22/2023	7.6	7.6	7.37	7.53
02/23/2023	7.55	7.64	7.5	7.57
02/24/2023	7.59	7.61	7.41	7.43
02/27/2023	7.52	7.69	7.49	7.61
02/28/2023	7.65	7.78	7.59	7.65
03/01/2023	7.65	7.67	7.47	7.5
03/02/2023	7.43	7.66	7.37	7.58
03/03/2023	7.63	7.81	7.62	7.77
03/06/2023	7.87	8	7.8	7.89
03/07/2023	8.1	8.15	7.59	7.65
03/08/2023	7.51	7.73	7.5	7.7
03/09/2023	7.68	7.82	7.66	7.81
03/10/2023	7.68	7.73	7.5	7.59
03/13/2023	7.61	7.61	7.16	7.32
03/14/2023	7.32	7.44	7.22	7.38
03/15/2023	7.37	7.38	7.02	7.09
03/16/2023	7.23	7.26	6.9	7.15
03/17/2023	7.16	7.23	6.97	7.03
03/20/2023	6.92	7.13	6.83	7.09
03/21/2023	7.16	7.41	7.15	7.38
03/22/2023	7.39	7.53	7.38	7.48
03/23/2023	7.44	7.5	7.29	7.33
03/24/2023	7.32	7.32	6.98	7.1
03/27/2023	7.22	7.22	7.06	7.1
03/28/2023	7.16	7.21	7.06	7.17
03/29/2023	7.2	7.27	7.16	7.22
03/30/2023	7.26	7.33	7.2	7.29
03/31/2023	7.32	7.49	7.3	7.49
04/03/2023	7.51	7.56	7.36	7.42
04/04/2023	7.44	7.53	7.35	7.35
04/05/2023	7.41	7.41	7.2	7.22
04/06/2023	7.2	7.36	7.2	7.36
04/11/2023	7.4	7.45	7.35	7.39
04/12/2023	7.43	7.55	7.34	7.36
04/13/2023	7.42	7.58	7.3	7.51
04/14/2023	7.56	7.56	7.51	7.53
04/17/2023	7.65	7.92	7.63	7.63
04/18/2023	7.64	7.79	7.52	7.65
04/19/2023	7.67	7.81	7.64	7.67
04/20/2023	7.69	7.72	7.56	7.59
04/21/2023	7.69	7.79	7.57	7.79
04/24/2023	7.75	7.78	7.64	7.65
04/25/2023	7.62	7.62	7.52	7.54
04/26/2023	7.5	7.61	7.41	7.48
04/27/2023	7.46	7.66	7.42	7.63
04/28/2023	7.7	7.7	7.41	7.51
05/02/2023	7.5	7.59	7.28	7.3
05/03/2023	7.3	7.38	7.23	7.33
05/04/2023	7.28	7.33	7.17	7.22
05/05/2023	7.27	7.41	7.22	7.39
05/08/2023	7.44	7.54	7.36	7.5
05/09/2023	7.53	7.58	7.42	7.5
05/10/2023	7.5	7.64	7.41	7.52
05/11/2023	7.58	7.73	7.43	7.65
05/12/2023	7.64	7.82	7.64	7.73
05/15/2023	7.73	7.78	7.68	7.73
05/16/2023	7.73	7.73	7.58	7.63
05/17/2023	7.63	7.67	7.56	7.65
05/18/2023	7.7	7.81	7.68	7.68
05/19/2023	7.68	7.8	7.68	7.71
05/22/2023	7.71	7.84	7.66	7.81
05/23/2023	7.8	7.82	7.71	7.77
05/24/2023	7.66	7.68	7.43	7.47
05/25/2023	7.46	7.53	7.39	7.47
05/26/2023	7.56	7.56	7.4	7.53
05/29/2023	7.58	7.58	7.39	7.39
05/30/2023	7.4	7.41	7.26	7.26
05/31/2023	7.24	7.34	7.14	7.33
06/01/2023	7.38	7.44	7.25	7.32
06/02/2023	7.38	7.51	7.33	7.44
06/05/2023	7.45	7.5	7.32	7.34
06/06/2023	7.34	7.41	7.27	7.41
06/07/2023	7.42	7.45	7.33	7.44
06/08/2023	7.38	7.46	7.33	7.4
06/09/2023	7.42	7.43	7.25	7.26
06/12/2023	7.3	7.34	7.24	7.29
06/13/2023	7.36	7.38	7.22	7.36
06/14/2023	7.36	7.42	7.31	7.4
06/15/2023	7.36	7.38	7.23	7.31
06/16/2023	7.31	7.39	7.26	7.32
06/19/2023	7.27	7.3	7.23	7.28
06/20/2023	7.25	7.26	7.14	7.17
06/21/2023	7.16	7.21	7.1	7.1
06/22/2023	7.05	7.1	7	7.07
06/23/2023	7.01	7.06	6.92	6.92
06/26/2023	6.92	7	6.8	6.97
06/27/2023	6.98	7.1	6.96	7.1
06/28/2023	7.1	7.13	7	7.09
06/29/2023	7.1	7.12	7.01	7.01
06/30/2023	7	7.19	6.97	7.18
07/03/2023	7.28	7.4	7.24	7.38
07/04/2023	7.4	7.7	7.39	7.65
07/05/2023	7.73	7.79	7.58	7.62
07/06/2023	7.58	7.67	7.42	7.47
07/07/2023	7.46	7.64	7.45	7.59
07/10/2023	7.59	7.59	7.48	7.53
07/11/2023	7.55	7.6	7.47	7.56
07/12/2023	7.52	7.64	7.32	7.61
07/13/2023	7.63	7.74	7.59	7.69
07/14/2023	7.71	7.74	7.6	7.62
07/17/2023	7.6	7.63	7.37	7.4
07/18/2023	7.4	7.55	7.37	7.49
07/19/2023	7.52	7.68	7.48	7.68
07/20/2023	7.62	7.79	7.62	7.66
07/21/2023	7.66	7.69	7.55	7.6
07/24/2023	7.6	7.68	7.57	7.58
07/25/2023	7.66	7.66	7.58	7.64
07/26/2023	7.68	7.79	7.65	7.73
07/27/2023	7.76	7.84	7.72	7.72
07/28/2023	7.75	7.82	7.67	7.8
07/31/2023	7.81	7.91	7.78	7.87
08/01/2023	7.9	7.93	7.33	7.33
08/02/2023	7.27	7.28	7.09	7.12
08/03/2023	7.13	7.23	7.04	7.14
08/04/2023	7.14	7.15	7.02	7.05
08/07/2023	7.07	7.11	7.03	7.1
08/08/2023	7.03	7.08	6.94	6.96
08/09/2023	7.05	7.07	6.97	6.98
08/10/2023	6.98	7.08	6.98	7.05
08/11/2023	7.02	7.07	7	7.04
08/14/2023	7.04	7.07	6.98	7.03
08/16/2023	6.97	7	6.89	6.89
08/17/2023	6.78	6.82	6.61	6.64
08/18/2023	6.62	6.66	6.47	6.61
08/21/2023	6.6	6.67	6.53	6.53
08/22/2023	6.55	6.59	6.48	6.5
08/23/2023	6.54	6.62	6.53	6.58
08/24/2023	6.63	6.68	6.55	6.57
08/25/2023	6.54	6.61	6.51	6.51
08/28/2023	6.54	6.67	6.54	6.64
08/29/2023	6.66	6.74	6.58	6.6
08/30/2023	6.63	6.72	6.62	6.69
08/31/2023	6.73	6.75	6.63	6.63
09/01/2023	6.61	6.7	6.57	6.63
09/04/2023	6.66	6.71	6.57	6.61
09/05/2023	6.59	6.59	6.51	6.52
09/06/2023	6.52	6.52	6.35	6.36
09/07/2023	6.35	6.36	6.25	6.29
09/08/2023	6.29	6.34	6.21	6.3
09/11/2023	6.32	6.35	6.25	6.3
09/12/2023	6.31	6.33	6.22	6.26
09/13/2023	6.23	6.24	6.16	6.2
09/14/2023	6.21	6.23	6.12	6.18
09/15/2023	6.23	6.26	6.18	6.2
09/18/2023	6.23	6.25	6.01	6.03
09/19/2023	6.02	6.18	5.99	6.08
09/20/2023	6.11	6.18	6.08	6.14
09/21/2023	6.1	6.11	5.91	6.05
09/22/2023	6.03	6.12	5.99	6.1
09/25/2023	6.1	6.12	5.85	5.88
09/26/2023	5.84	5.85	5.63	5.71
09/27/2023	5.72	5.88	5.72	5.78
09/28/2023	5.76	5.81	5.68	5.79
09/29/2023	5.83	5.89	5.78	5.79
10/02/2023	5.8	5.83	5.64	5.68
10/03/2023	5.65	5.66	5.47	5.51
10/04/2023	5.33	5.61	5.25	5.52
10/05/2023	5.57	5.66	5.48	5.54
10/06/2023	5.6	5.61	5.5	5.58
10/09/2023	5.52	5.53	5.45	5.48
10/10/2023	5.53	5.76	5.5	5.75
10/11/2023	5.7	5.82	5.66	5.82
10/12/2023	5.85	5.92	5.72	5.76
10/13/2023	5.73	5.75	5.66	5.67
10/16/2023	5.65	5.8	5.63	5.75
10/17/2023	5.73	5.77	5.69	5.76
10/18/2023	6.64	6.82	6.27	6.51
10/19/2023	6.48	6.62	6.45	6.46
10/20/2023	6.48	6.71	6.4	6.62
10/23/2023	6.46	6.58	6.3	6.43
10/24/2023	6.47	6.5	6.19	6.3
10/25/2023	5.83	5.84	5.01	5.46
10/26/2023	5.44	5.56	5.22	5.51
10/27/2023	5.48	5.52	5.33	5.37
10/30/2023	5.42	5.52	5.34	5.41
10/31/2023	5.52	5.61	5.44	5.48
11/01/2023	5.51	5.79	5.48	5.7
11/02/2023	5.8	5.94	5.73	5.77
11/03/2023	5.98	6.2	5.93	6.12
11/06/2023	6.15	6.19	5.89	5.95
11/07/2023	6.03	6.21	6.02	6.02
11/08/2023	6.04	6.05	5.92	6
11/09/2023	6.6	6.66	6.27	6.58
11/10/2023	6.5	6.65	6.47	6.59
11/13/2023	6.6	6.7	6.54	6.7
11/14/2023	6.7	6.99	6.64	6.92
11/15/2023	6.99	6.99	6.84	6.93
11/16/2023	6.9	7.05	6.9	6.92
11/17/2023	6.94	7.04	6.92	6.92
11/20/2023	7	7.06	6.95	6.99
11/21/2023	7.01	7.13	6.93	7.02
11/22/2023	7.03	7.06	6.93	6.96
11/23/2023	6.94	7	6.9	6.96
11/24/2023	6.96	7.04	6.94	7.04
11/27/2023	7.03	7.09	7	7.05
11/28/2023	7.03	7.11	7.01	7.04
11/29/2023	7.04	7.15	7.04	7.1
11/30/2023	7.11	7.15	7.03	7.15
12/01/2023	7.16	7.3	7.14	7.27
12/04/2023	7.28	7.45	7.2	7.41
12/05/2023	7.31	7.38	7.27	7.31
12/06/2023	7.34	7.46	7.29	7.42
12/07/2023	7.39	7.4	7.31	7.37
12/08/2023	7.5	7.53	7.35	7.42
12/11/2023	7.4	7.47	7.34	7.43
12/12/2023	7.48	7.52	7.35	7.38
12/13/2023	7.42	7.42	7.3	7.33
12/14/2023	7.4	7.46	7.29	7.31
12/15/2023	7.37	7.48	7.28	7.48
12/18/2023	7.45	7.45	7.35	7.42
12/19/2023	7.4	7.43	7.35	7.39
12/20/2023	7.4	7.44	7.35	7.41
12/21/2023	7.36	7.41	7.34	7.37
12/22/2023	7.37	7.4	7.35	7.39
12/27/2023	7.4	7.45	7.38	7.42
12/28/2023	7.45	7.45	7.37	7.41
12/29/2023	7.4	7.46	7.4	7.41

Menu

Create your free account now!

NEXI.MI: Nexi S.p.A. Historical Data

2023 Historical Chart

Average

Low

High