NEXI

Nexi S.p.A Historical Data

Company Name Stock Ticker Symbol Market Type
Nexi S.p.A. NEXI Italy Ordinary Share
  Price Change Change Percent Stock Price Last Traded
0.08 0.91% 8.872 11:35:51
Open Price Low Price High Price Close Price Prev Close
8.802 8.748 9.028 8.872 8.792
more quote information »

NEXI Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week8.909.0288.4028.731,240,794-0.028-0.31%
1 Month7.8569.127.4928.511,974,9431.0212.93%
3 Months8.509.907.1468.482,692,4970.3724.38%
6 Months12.7113.207.1469.593,078,290-3.84-30.2%
1 Year17.5018.3657.14612.012,737,824-8.63-49.3%
3 Years9.80119.4057.14613.442,545,076-0.929-9.48%
5 Years8.7519.4057.14613.032,523,3250.1221.39%

NEXI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 11 2022 8.872 0.08 0.91% 8.802 9.028 8.748 1,599,063
Aug 10 2022 8.792 0.25 2.88% 8.50 8.792 8.402 1,254,654
Aug 09 2022 8.546 -0.21 -2.44% 8.748 8.788 8.508 1,170,923
Aug 08 2022 8.76 0.08 0.94% 8.78 8.828 8.674 826,935
Aug 05 2022 8.678 -0.17 -1.97% 8.834 8.92 8.564 1,543,567
Aug 04 2022 8.852 -0.02 -0.2% 8.90 8.968 8.78 1,407,889
Aug 03 2022 8.87 0.08 0.96% 8.772 8.912 8.73 1,591,546
Aug 02 2022 8.786 -0.09 -1.06% 8.84 8.842 8.52 2,153,028
Aug 01 2022 8.88 0.03 0.29% 8.718 8.926 8.66 1,743,989
Jul 29 2022 8.854 -0.03 -0.36% 9.00 9.12 8.62 4,694,103
Jul 28 2022 8.886 0.06 0.63% 8.89 8.912 8.674 2,093,999
Jul 27 2022 8.83 0.72 8.9% 8.174 8.866 8.174 4,534,716
Jul 26 2022 8.108 -0.17 -2.05% 8.222 8.254 8.078 1,344,452
Jul 25 2022 8.278 -0.01 -0.14% 8.264 8.376 8.21 1,184,665
Jul 22 2022 8.29 0.00 -0.05% 8.184 8.466 8.172 1,596,398
Jul 21 2022 8.294 0.08 0.92% 8.024 8.32 7.944 1,760,084
Jul 20 2022 8.218 -0.10 -1.2% 8.38 8.426 8.084 2,218,152
Jul 19 2022 8.318 0.27 3.3% 7.94 8.318 7.924 1,796,095
Jul 18 2022 8.052 0.21 2.68% 7.86 8.098 7.838 1,546,836
Jul 15 2022 7.842 0.16 2.14% 7.60 7.876 7.538 2,278,287
Jul 14 2022 7.678 -0.34 -4.22% 7.856 7.972 7.492 2,758,538
Jul 13 2022 8.016 -0.23 -2.74% 8.202 8.202 7.862 2,524,393
Jul 12 2022 8.242 0.13 1.6% 7.96 8.242 7.878 1,443,312
See More Historical Prices ยป
Your Recent History
BIT
NEXI
Nexi S.p.A
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220812 00:28:36