Nu Holdings Ltd. (BIT:1NUH)
Italy
· Delayed Price · Currency is EUR 14.81
-0.36 (-2.39%)
At close: Dec 5, 2025
Nu Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 15.12 | 15.12 | 14.93 | 14.81 | 14.81 | -2.39% | 520 |
| Dec 4, 2025 | 14.95 | 15.22 | 14.95 | 15.17 | 15.17 | 1.27% | 4,653 |
| Dec 3, 2025 | 15.15 | 15.15 | 15.15 | 14.98 | 14.98 | -1.07% | 200 |
| Dec 2, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 0.85% | - |
| Dec 1, 2025 | 14.89 | 15.02 | 14.80 | 15.02 | 15.02 | -0.41% | 2,331 |
| Nov 28, 2025 | 15.11 | 15.11 | 15.04 | 15.08 | 15.08 | 0.94% | 1,900 |
| Nov 27, 2025 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 0.12% | - |
| Nov 26, 2025 | 14.56 | 14.85 | 14.56 | 14.92 | 14.92 | 6.24% | 1,200 |
| Nov 25, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 2.11% | - |
| Nov 24, 2025 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | 2.11% | - |
| Nov 21, 2025 | 13.17 | 13.41 | 13.13 | 13.47 | 13.47 | -2.06% | 2,613 |
| Nov 20, 2025 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | 1.73% | - |
| Nov 19, 2025 | 12.57 | 12.57 | 12.57 | 13.52 | 13.52 | 0.94% | 200 |
| Nov 18, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -0.81% | - |
| Nov 17, 2025 | 13.64 | 13.64 | 13.64 | 13.51 | 13.51 | -2.95% | 974 |
| Nov 14, 2025 | 13.79 | 13.90 | 13.19 | 13.92 | 13.92 | 2.16% | 9,238 |
| Nov 13, 2025 | 13.80 | 13.80 | 13.80 | 13.62 | 13.62 | -2.32% | 200 |
| Nov 12, 2025 | 14.43 | 14.43 | 14.04 | 13.95 | 13.95 | -1.93% | 1,566 |
| Nov 11, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 2.75% | - |
| Nov 10, 2025 | 13.98 | 14.00 | 13.92 | 13.84 | 13.84 | 2.99% | 1,675 |
| Nov 7, 2025 | 13.63 | 13.63 | 13.63 | 13.44 | 13.44 | -2.85% | 623 |
| Nov 6, 2025 | 14.11 | 14.11 | 14.11 | 13.83 | 13.83 | -1.31% | 1,348 |
| Nov 5, 2025 | 14.57 | 14.57 | 13.88 | 14.02 | 14.02 | 0.99% | 932 |
| Nov 4, 2025 | 13.77 | 13.77 | 13.77 | 13.88 | 13.88 | -0.17% | 218 |
| Nov 3, 2025 | 14.10 | 14.10 | 14.06 | 13.90 | 13.90 | 0.03% | 919 |
| Oct 31, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -0.32% | - |
| Oct 30, 2025 | 13.83 | 13.83 | 13.83 | 13.94 | 13.94 | -0.29% | 9 |
| Oct 29, 2025 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 1.97% | - |
| Oct 28, 2025 | 13.68 | 13.69 | 13.68 | 13.71 | 13.71 | -0.54% | 3,601 |
| Oct 27, 2025 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | 0.89% | - |
| Oct 24, 2025 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | 1.49% | - |
| Oct 23, 2025 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | 4.15% | - |
| Oct 22, 2025 | 13.11 | 13.29 | 13.01 | 12.93 | 12.93 | -3.00% | 1,780 |
| Oct 21, 2025 | 13.32 | 13.32 | 13.32 | 13.33 | 13.33 | -0.21% | 50 |
| Oct 20, 2025 | 13.00 | 13.00 | 13.00 | 13.36 | 13.36 | 4.25% | 50 |
| Oct 17, 2025 | 12.01 | 12.01 | 12.01 | 12.81 | 12.81 | -0.53% | 750 |
| Oct 16, 2025 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | -2.32% | - |
| Oct 15, 2025 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | 1.38% | - |
| Oct 14, 2025 | 12.87 | 12.87 | 12.87 | 13.01 | 13.01 | 0.06% | 2,050 |
| Oct 13, 2025 | 12.90 | 13.07 | 12.90 | 13.00 | 13.00 | 0.37% | 416 |
| Oct 10, 2025 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | -3.83% | - |
| Oct 9, 2025 | 13.22 | 13.22 | 13.22 | 13.47 | 13.47 | 1.89% | 16 |
| Oct 8, 2025 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 1.37% | - |
| Oct 7, 2025 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | 0.31% | - |
| Oct 6, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.49% | - |
| Oct 3, 2025 | 13.02 | 13.02 | 13.02 | 12.93 | 12.93 | 0.98% | 86 |
| Oct 2, 2025 | 13.05 | 13.05 | 12.93 | 12.81 | 12.81 | -1.54% | 309 |
| Oct 1, 2025 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | -2.71% | - |
| Sep 30, 2025 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | -2.39% | - |
| Sep 29, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 2.44% | - |