NEXI.MI
Nexi S.p.A.
13:11:31
3.51 €
0.0000 (%0.00)
Previous Close: 3.522
Day Low₺3.485
Day High₺3.53
NEXI.MI: Nexi S.p.A. Historical Data
2026 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 3.4977
CLOSE 3.4899
Low
LOW 2.64
High
HIGH 4.31
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2026 | 4.22 | 4.24 | 4.13 | 4.15 |
| 01/05/2026 | 4.18 | 4.18 | 4.07 | 4.15 |
| 01/06/2026 | 4.16 | 4.19 | 4.08 | 4.15 |
| 01/07/2026 | 4.16 | 4.16 | 4.05 | 4.05 |
| 01/08/2026 | 4.06 | 4.07 | 3.99 | 4.02 |
| 01/09/2026 | 4 | 4.04 | 3.98 | 3.99 |
| 01/12/2026 | 4 | 4 | 3.91 | 3.92 |
| 01/13/2026 | 3.9 | 3.94 | 3.79 | 3.85 |
| 01/14/2026 | 3.84 | 3.87 | 3.8 | 3.82 |
| 01/15/2026 | 3.83 | 3.85 | 3.76 | 3.78 |
| 01/16/2026 | 3.79 | 3.79 | 3.71 | 3.72 |
| 01/19/2026 | 3.7 | 3.71 | 3.62 | 3.63 |
| 01/20/2026 | 3.64 | 3.72 | 3.61 | 3.67 |
| 01/21/2026 | 3.67 | 3.75 | 3.66 | 3.73 |
| 01/22/2026 | 3.78 | 3.89 | 3.75 | 3.88 |
| 01/23/2026 | 3.83 | 3.86 | 3.71 | 3.71 |
| 01/26/2026 | 3.73 | 3.74 | 3.69 | 3.71 |
| 01/27/2026 | 3.71 | 3.71 | 3.6 | 3.62 |
| 01/28/2026 | 3.61 | 3.73 | 3.61 | 3.66 |
| 01/29/2026 | 3.69 | 3.7 | 3.6 | 3.6 |
| 01/30/2026 | 3.62 | 3.64 | 3.6 | 3.61 |
| 02/02/2026 | 3.6 | 3.6 | 3.57 | 3.59 |
| 02/03/2026 | 3.58 | 3.59 | 3.34 | 3.41 |
| 02/04/2026 | 3.4 | 3.54 | 3.4 | 3.5 |
| 02/05/2026 | 3.5 | 3.52 | 3.44 | 3.49 |
| 02/06/2026 | 3.47 | 3.48 | 3.38 | 3.47 |
| 02/09/2026 | 3.45 | 3.49 | 3.44 | 3.46 |
| 02/10/2026 | 3.44 | 3.49 | 3.38 | 3.48 |
| 02/11/2026 | 3.43 | 3.43 | 3.33 | 3.33 |
| 02/12/2026 | 3.36 | 3.38 | 3.23 | 3.24 |
| 02/13/2026 | 3.22 | 3.31 | 3.17 | 3.2 |
| 02/16/2026 | 3.24 | 3.24 | 3.09 | 3.09 |
| 02/17/2026 | 3.1 | 3.17 | 3.05 | 3.16 |
| 02/18/2026 | 3.15 | 3.18 | 3.12 | 3.17 |
| 02/19/2026 | 3.17 | 3.26 | 3.17 | 3.17 |
| 02/20/2026 | 3.2 | 3.27 | 3.17 | 3.23 |
| 02/23/2026 | 3.22 | 3.31 | 3.21 | 3.22 |
| 02/24/2026 | 3.21 | 3.23 | 3.15 | 3.16 |
| 02/25/2026 | 3.18 | 3.31 | 3.16 | 3.27 |
| 02/26/2026 | 3.3 | 3.47 | 3.26 | 3.42 |
| 02/27/2026 | 3.41 | 3.51 | 3.37 | 3.48 |
| 03/02/2026 | 3.35 | 3.5 | 3.3 | 3.4 |
| 03/03/2026 | 3.36 | 3.38 | 3.29 | 3.31 |
| 03/04/2026 | 3.36 | 3.39 | 3.22 | 3.39 |
| 03/05/2026 | 3.09 | 3.09 | 2.64 | 2.82 |
| 03/06/2026 | 2.87 | 2.93 | 2.78 | 2.79 |
| 03/09/2026 | 2.75 | 2.94 | 2.74 | 2.87 |
| 03/10/2026 | 2.98 | 3 | 2.91 | 2.94 |
| 03/11/2026 | 2.94 | 3.03 | 2.91 | 3.02 |
| 03/12/2026 | 2.98 | 3.02 | 2.92 | 2.96 |
| 03/13/2026 | 2.94 | 3.01 | 2.94 | 2.98 |
| 03/16/2026 | 2.99 | 2.99 | 2.78 | 2.79 |
| 03/17/2026 | 2.8 | 2.85 | 2.75 | 2.83 |
| 03/18/2026 | 2.87 | 2.87 | 2.79 | 2.82 |
| 03/19/2026 | 2.78 | 2.9 | 2.77 | 2.88 |
| 03/20/2026 | 2.88 | 2.9 | 2.82 | 2.84 |
| 03/23/2026 | 2.76 | 2.93 | 2.74 | 2.9 |
| 03/24/2026 | 2.91 | 2.99 | 2.88 | 2.97 |
| 03/25/2026 | 3 | 3.07 | 2.99 | 3.06 |
| 03/26/2026 | 3 | 3.08 | 2.96 | 3.05 |
| 03/27/2026 | 3.09 | 3.14 | 3 | 3 |
| 03/30/2026 | 3 | 3.12 | 2.98 | 3.1 |
| 03/31/2026 | 3.11 | 3.21 | 3.11 | 3.18 |
| 04/01/2026 | 3.22 | 3.3 | 3.22 | 3.3 |
| 04/02/2026 | 3.24 | 3.3 | 3.19 | 3.3 |
| 04/07/2026 | 3.31 | 3.4 | 3.24 | 3.29 |
| 04/08/2026 | 3.44 | 3.44 | 3.32 | 3.34 |
| 04/09/2026 | 3.32 | 3.42 | 3.28 | 3.42 |
| 04/10/2026 | 3.45 | 3.52 | 3.42 | 3.42 |
| 04/13/2026 | 3.4 | 3.48 | 3.36 | 3.46 |
| 04/14/2026 | 3.42 | 3.48 | 3.41 | 3.47 |
| 04/15/2026 | 3.47 | 3.68 | 3.46 | 3.67 |
| 04/16/2026 | 3.67 | 3.69 | 3.57 | 3.57 |
| 04/17/2026 | 3.59 | 3.67 | 3.59 | 3.61 |
| 04/20/2026 | 3.59 | 3.76 | 3.57 | 3.75 |
| 04/21/2026 | 3.77 | 3.82 | 3.73 | 3.8 |
| 04/22/2026 | 3.8 | 3.88 | 3.78 | 3.88 |
| 04/23/2026 | 3.88 | 3.9 | 3.73 | 3.83 |
| 04/24/2026 | 3.84 | 3.86 | 3.76 | 3.81 |
| 04/27/2026 | 3.76 | 3.89 | 3.7 | 3.87 |
| 04/28/2026 | 3.87 | 3.92 | 3.84 | 3.86 |
| 04/29/2026 | 4.07 | 4.16 | 3.9 | 3.97 |
| 04/30/2026 | 3.92 | 4.05 | 3.86 | 4.05 |
| 05/04/2026 | 4.1 | 4.23 | 4.06 | 4.16 |
| 05/05/2026 | 4.18 | 4.19 | 4.03 | 4.09 |
| 05/06/2026 | 4.09 | 4.2 | 4.07 | 4.13 |
| 05/07/2026 | 4.2 | 4.31 | 4.1 | 4.18 |
| 05/08/2026 | 4.15 | 4.23 | 4.13 | 4.16 |
| 05/11/2026 | 4.16 | 4.28 | 4.11 | 4.11 |
| 05/12/2026 | 4.08 | 4.08 | 3.91 | 3.91 |
| 05/13/2026 | 3.95 | 3.97 | 3.69 | 3.81 |
| 05/14/2026 | 3.85 | 3.85 | 3.73 | 3.8 |
| 05/15/2026 | 3.79 | 3.83 | 3.7 | 3.7 |
| 05/18/2026 | 3.44 | 3.53 | 3.4 | 3.5 |
| 05/19/2026 | 3.57 | 3.6 | 3.49 | 3.49 |
| 05/20/2026 | 3.48 | 3.48 | 3.36 | 3.42 |
| 05/21/2026 | 3.45 | 3.47 | 3.38 | 3.43 |
| 05/22/2026 | 3.45 | 3.46 | 3.37 | 3.38 |
| 05/25/2026 | 3.5 | 3.64 | 3.49 | 3.6 |
| 05/26/2026 | 3.61 | 3.63 | 3.51 | 3.52 |
| 05/27/2026 | 3.53 | 3.56 | 3.47 | 3.5 |
| 05/28/2026 | 3.5 | 3.53 | 3.43 | 3.44 |
| 05/29/2026 | 3.46 | 3.54 | 3.45 | 3.51 |
| 06/01/2026 | 3.51 | 3.51 | 3.4 | 3.49 |
| 06/02/2026 | 3.49 | 3.56 | 3.45 | 3.47 |
| 06/03/2026 | 3.44 | 3.47 | 3.38 | 3.38 |
| 06/04/2026 | 3.4 | 3.47 | 3.37 | 3.37 |
| 06/05/2026 | 3.4 | 3.45 | 3.31 | 3.37 |
| 06/08/2026 | 3.35 | 3.39 | 3.29 | 3.33 |
| 06/09/2026 | 3.33 | 3.43 | 3.3 | 3.34 |
| 06/10/2026 | 3.36 | 3.44 | 3.34 | 3.37 |
| 06/11/2026 | 3.35 | 3.4 | 3.31 | 3.34 |
| 06/12/2026 | 3.39 | 3.46 | 3.37 | 3.4 |
| 06/15/2026 | 3.48 | 3.52 | 3.43 | 3.49 |
| 06/16/2026 | 3.49 | 3.57 | 3.46 | 3.55 |
| 06/17/2026 | 3.57 | 3.6 | 3.52 | 3.54 |
| 06/18/2026 | 3.52 | 3.55 | 3.48 | 3.52 |
| 06/19/2026 | 3.52 | 3.53 | 3.48 | 3.48 |