Nexi S.p.A. (N0XA)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.014 | 0.246478873239 | 5.68 | 5.724 | 5.592 | 74 | 5.71196413 | DE |
| 4 | -0.228 | -3.85005065856 | 5.922 | 5.96 | 5.592 | 555 | 5.82204132 | DE |
| 12 | -0.09 | -1.55601659751 | 5.784 | 6.43 | 5.576 | 1270 | 5.88703303 | DE |
| 26 | -1.486 | -20.6963788301 | 7.18 | 7.372 | 5.352 | 1597 | 6.06534804 | DE |
| 52 | -1 | -14.9387511204 | 6.694 | 7.492 | 5.042 | 2102 | 6.17616671 | DE |
| 156 | -1 | -14.9387511204 | 6.694 | 7.492 | 5.042 | 2102 | 6.17616671 | DE |
| 260 | -1 | -14.9387511204 | 6.694 | 7.492 | 5.042 | 2102 | 6.17616671 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722371160 | 5.592 | 0 | 0.00 | 5.592 | 5.592 | 5.592 | 0 |
| 1722284760 | 5.592 | -0.13 | -2.31 | 5.592 | 5.592 | 5.592 | 20 |
| 1722025620 | 5.724 | 0.04 | 0.77 | 5.654 | 5.724 | 5.654 | 202 |
| 1721939220 | 5.68 | 0 | 0.00 | 5.68 | 5.68 | 5.68 | 0 |
| 1721852820 | 5.68 | -0.08 | -1.39 | 5.68 | 5.68 | 5.68 | 1 |
| 1721766420 | 5.76 | 0.03 | 0.45 | 5.76 | 5.76 | 5.76 | 5 |
| 1721679960 | 5.734 | -0.07 | -1.14 | 5.752 | 5.752 | 5.734 | 1100 |
| 1721420760 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1721334360 | 5.8 | -0.05 | -0.79 | 5.86 | 5.86 | 5.75 | 4650 |
| 1721247960 | 5.846 | 0 | 0.00 | 5.846 | 5.846 | 5.846 | 0 |
| 1721161560 | 5.846 | -0.04 | -0.61 | 5.846 | 5.846 | 5.846 | 1 |
| 1721075160 | 5.882 | 0.02 | 0.38 | 5.882 | 5.882 | 5.882 | 4 |
| 1720815960 | 5.86 | -0.01 | -0.20 | 5.86 | 5.86 | 5.86 | 100 |
| 1720729560 | 5.872 | 0.01 | 0.20 | 5.872 | 5.872 | 5.872 | 50 |
| 1720643220 | 5.86 | -0.05 | -0.81 | 5.86 | 5.86 | 5.86 | 100 |
| 1720556760 | 5.908 | -0.05 | -0.87 | 5.908 | 5.908 | 5.908 | 3 |
| 1720470360 | 5.96 | 0.04 | 0.61 | 5.96 | 5.96 | 5.96 | 17 |
| 1720211220 | 5.924 | 0 | 0.03 | 5.922 | 5.924 | 5.922 | 2062 |
| 1720124820 | 5.922 | 0.22 | 3.89 | 5.922 | 5.922 | 5.922 | 10 |
| 1720038420 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 0 |
| 1719952020 | 5.7 | -0.06 | -0.97 | 5.71 | 5.71 | 5.7 | 20000 |
| 1719865620 | 5.756 | 0.04 | 0.74 | 5.756 | 5.756 | 5.756 | 175 |
| 1719606420 | 5.714 | -0.04 | -0.63 | 5.746 | 5.746 | 5.714 | 775 |
| 1719520020 | 5.75 | -0.07 | -1.17 | 5.828 | 5.828 | 5.75 | 2632 |
| 1719433620 | 5.8179999 | 0.03 | 0.55 | 5.8179999 | 5.8179999 | 5.8179999 | 2 |
| 1719347160 | 5.7859999 | -0.02 | -0.28 | 5.7859999 | 5.7859999 | 5.7859999 | 1 |
| 1719260820 | 5.8019999 | 0.05 | 0.87 | 5.8019999 | 5.8019999 | 5.8019999 | 7 |
| 1719001620 | 5.752 | 0.07 | 1.23 | 5.7619999 | 5.7859999 | 5.752 | 437 |
| 1718915160 | 5.682 | 0.07 | 1.25 | 5.64 | 5.682 | 5.64 | 500 |
| 1718828820 | 5.612 | -0.05 | -0.92 | 5.612 | 5.612 | 5.612 | 220 |
| 1718742360 | 5.664 | 0.08 | 1.51 | 5.65 | 5.664 | 5.65 | 175 |
| 1718656020 | 5.58 | -0.18 | -3.09 | 5.642 | 5.642 | 5.5759999 | 211 |
| 1718396820 | 5.758 | -0.21 | -3.49 | 5.79 | 5.79 | 5.74 | 1315 |
| 1718310420 | 5.966 | 0 | 0.00 | 5.966 | 5.966 | 5.966 | 0 |
| 1718224020 | 5.966 | 0 | 0.00 | 5.966 | 5.966 | 5.966 | 0 |
| 1718137620 | 5.966 | -0.12 | -2.04 | 5.978 | 5.978 | 5.898 | 2858 |
| 1718051220 | 6.09 | -0.1 | -1.65 | 6.09 | 6.09 | 6.09 | 1 |
| 1717792020 | 6.192 | -0.16 | -2.52 | 6.246 | 6.246 | 6.192 | 80 |
| 1717705620 | 6.352 | 0 | 0.00 | 6.352 | 6.352 | 6.352 | 0 |
| 1717619220 | 6.352 | 0.24 | 3.93 | 6.352 | 6.352 | 6.352 | 16 |
| 1717532820 | 6.112 | 0 | 0.00 | 6.112 | 6.112 | 6.112 | 0 |
| 1717446420 | 6.112 | 0 | 0.00 | 6.112 | 6.112 | 6.112 | 0 |
| 1717187220 | 6.112 | 0 | 0.00 | 6.112 | 6.112 | 6.112 | 0 |
| 1717100820 | 6.112 | 0 | 0.00 | 6.112 | 6.112 | 6.112 | 0 |
| 1717014420 | 6.112 | 0 | 0.00 | 6.112 | 6.112 | 6.112 | 0 |
| 1716928020 | 6.112 | -0.05 | -0.84 | 6.112 | 6.112 | 6.112 | 2000 |
| 1716841560 | 6.164 | 0.04 | 0.59 | 6.164 | 6.164 | 6.164 | 20 |
| 1716582420 | 6.128 | 0.03 | 0.46 | 6.03 | 6.128 | 6.03 | 2186 |
| 1716496020 | 6.1 | -0.18 | -2.80 | 6.128 | 6.128 | 6.1 | 404 |
| 1716409620 | 6.276 | 0 | 0.00 | 6.276 | 6.276 | 6.276 | 0 |
| 1716323220 | 6.276 | 0 | 0.00 | 6.276 | 6.276 | 6.276 | 0 |
| 1716236820 | 6.276 | 0 | 0.00 | 6.276 | 6.276 | 6.276 | 0 |
| 1715977620 | 6.276 | -0.02 | -0.38 | 6.276 | 6.276 | 6.276 | 32 |
| 1715891220 | 6.3 | 0.02 | 0.38 | 6.3 | 6.3 | 6.3 | 1 |
| 1715804820 | 6.276 | -0.09 | -1.38 | 6.41 | 6.41 | 6.146 | 6644 |
| 1715718420 | 6.364 | 0.08 | 1.21 | 6.4 | 6.43 | 6.364 | 458 |
| 1715631960 | 6.288 | 0.11 | 1.78 | 6.266 | 6.288 | 6.266 | 350 |
| 1715372820 | 6.178 | 0.1 | 1.58 | 6.178 | 6.2859999 | 6.178 | 2640 |
| 1715286420 | 6.082 | 0.3 | 5.15 | 5.8 | 6.082 | 5.8 | 2000 |
| 1715200020 | 5.784 | 0.11 | 1.94 | 5.784 | 5.784 | 5.784 | 1400 |
| 1715113620 | 5.674 | 0.11 | 2.01 | 5.674 | 5.674 | 5.674 | 18 |
| 1715027220 | 5.562 | 0 | 0.00 | 5.562 | 5.562 | 5.562 | 0 |
| 1714768020 | 5.562 | -0.04 | -0.64 | 5.562 | 5.562 | 5.562 | 300 |
| 1714681560 | 5.598 | 0.04 | 0.79 | 5.598 | 5.598 | 5.598 | 1729 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
