OTC Markets OTCPK - Delayed Quote
USD
Nexi S.p.A. (NEXXY)
4.8100
0.0000
(0.00%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
4.8100 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | - |
|
Oct 29, 2026
|
4.8200 | 4.8300 | 4.7700 | 4.8100 | 4.8100 | 14,200 |
|
Oct 28, 2026
|
4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | - |
|
Oct 27, 2026
|
4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | - |
|
Oct 26, 2026
|
4.8300 | 4.8300 | 4.8000 | 4.8000 | 4.8000 | 53,600 |
|
Oct 23, 2026
|
4.8600 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | - |
|
Oct 22, 2026
|
4.8600 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | - |
|
Oct 21, 2026
|
4.8600 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | - |
|
Oct 20, 2026
|
4.8600 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | - |
|
Oct 19, 2026
|
4.8600 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 500 |
|
Oct 16, 2026
|
4.6700 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | - |
|
Oct 15, 2026
|
4.6700 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | - |
|
Oct 14, 2026
|
4.6700 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | 1,300 |
|
Oct 13, 2026
|
4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 700 |
|
Oct 12, 2026
|
4.5100 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | 100 |
|
Oct 9, 2026
|
4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 300 |
|
Oct 8, 2026
|
4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | - |
|
Oct 7, 2026
|
4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | - |
|
Oct 6, 2026
|
4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | - |
|
Oct 5, 2026
|
4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | - |
|
Oct 2, 2026
|
4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 100 |
|
Oct 1, 2026
|
4.6700 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | 200 |
|
Sep 30, 2026
|
4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 300 |
|
Sep 29, 2026
|
4.6900 | 4.6900 | 4.6900 | 4.6900 | 4.6900 | 2,800 |
|
Sep 28, 2026
|
4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | - |
|
Sep 25, 2026
|
4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | - |
|
Sep 24, 2026
|
4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | - |
|
Sep 23, 2026
|
4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 200 |
|
Sep 22, 2026
|
4.7600 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | - |
|
Sep 21, 2026
|
4.7600 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | - |
|
Sep 18, 2026
|
4.7600 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | - |
|
Sep 17, 2026
|
4.7600 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | - |
|
Sep 16, 2026
|
4.7600 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 300 |
|
Sep 15, 2026
|
4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | - |
|
Sep 14, 2026
|
4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | - |
|
Sep 11, 2026
|
4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | - |
|
Sep 10, 2026
|
4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 500 |
|
Sep 9, 2026
|
5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
|
Sep 8, 2026
|
5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
|
Sep 4, 2026
|
5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 500 |
|
Sep 3, 2026
|
5.1400 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | - |
|
Sep 2, 2026
|
5.1400 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | - |
|
Sep 1, 2026
|
5.1400 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | - |
|
Aug 31, 2026
|
5.1400 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | - |
|
Aug 28, 2026
|
5.1400 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | - |
|
Aug 27, 2026
|
5.1400 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | - |
|
Aug 26, 2026
|
5.1400 | 5.1700 | 5.1400 | 5.1400 | 5.1400 | 4,900 |
|
Aug 25, 2026
|
4.9500 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | - |
|
Aug 24, 2026
|
4.9500 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 100 |
|
Aug 21, 2026
|
4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | - |
|
Aug 20, 2026
|
4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 200 |
|
Aug 19, 2026
|
4.8400 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | 300 |
|
Aug 18, 2026
|
4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | - |
|
Aug 17, 2026
|
4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 600 |
|
Aug 14, 2026
|
4.8700 | 4.8700 | 4.8300 | 4.8400 | 4.8400 | 17,600 |
|
Aug 13, 2026
|
4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | - |
|
Aug 12, 2026
|
4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | - |
|
Aug 11, 2026
|
4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 400 |
|
Aug 10, 2026
|
4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 100 |
|
Aug 7, 2026
|
4.9500 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 600 |
|
Aug 6, 2026
|
4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
|
Aug 5, 2026
|
4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
|
Aug 4, 2026
|
4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
|
Aug 3, 2026
|
4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
|
Jul 31, 2026
|
4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 1,900 |
|
Jul 30, 2026
|
4.7700 | 4.8700 | 4.7300 | 4.7300 | 4.7300 | 3,100 |
|
Jul 29, 2026
|
4.5700 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | - |
|
Jul 28, 2026
|
4.5800 | 4.5800 | 4.5700 | 4.5700 | 4.5700 | 500 |
|
Jul 27, 2026
|
4.4600 | 4.6600 | 4.4600 | 4.6600 | 4.6600 | 15,100 |
|
Jul 24, 2026
|
4.6700 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | - |
|
Jul 23, 2026
|
4.6700 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | - |
|
Jul 22, 2026
|
4.6700 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | - |
|
Jul 21, 2026
|
4.6700 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | - |
|
Jul 20, 2026
|
4.6700 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | - |
|
Jul 17, 2026
|
4.6700 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | - |
|
Jul 16, 2026
|
4.6700 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | - |
|
Jul 15, 2026
|
4.6700 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | 1,100 |
|
Jul 14, 2026
|
4.4600 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | - |
|
Jul 13, 2026
|
4.4600 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | - |
|
Jul 10, 2026
|
4.2200 | 4.4600 | 4.2200 | 4.4600 | 4.4600 | 900 |
|
Jul 9, 2026
|
4.1200 | 4.1500 | 4.1200 | 4.1500 | 4.1500 | 7,400 |
|
Jul 8, 2026
|
4.2100 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | - |
|
Jul 7, 2026
|
4.2100 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | - |
|
Jul 6, 2026
|
4.2100 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | - |
|
Jul 2, 2026
|
4.2100 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | 300 |
|
Jul 1, 2026
|
4.0800 | 4.2900 | 4.0800 | 4.2900 | 4.2900 | 10,800 |
|
Jun 30, 2026
|
4.2500 | 4.2500 | 4.0000 | 4.0800 | 4.0800 | 600 |
|
Jun 29, 2026
|
4.0900 | 4.1100 | 4.0100 | 4.1000 | 4.1000 | 1,900 |
