Nayax Ltd. (TLV:NYAX)
Israel
· Delayed Price · Currency is ILS · Price in ILA 15,230
+510 (3.46%)
At close: Dec 4, 2025
Nayax Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 14,720.00 | 15,560.00 | 14,440.00 | 15,230.00 | 15,230.00 | 3.46% | 92,857 |
| Dec 3, 2025 | 14,820.00 | 14,990.00 | 14,500.00 | 14,720.00 | 14,720.00 | -0.67% | 40,058 |
| Dec 2, 2025 | 14,650.00 | 14,910.00 | 14,300.00 | 14,820.00 | 14,820.00 | 1.16% | 32,659 |
| Dec 1, 2025 | 15,200.00 | 15,200.00 | 14,570.00 | 14,650.00 | 14,650.00 | -4.25% | 28,332 |
| Nov 30, 2025 | 14,450.00 | 15,340.00 | 14,440.00 | 15,300.00 | 15,300.00 | 5.88% | 12,640 |
| Nov 27, 2025 | 14,570.00 | 14,820.00 | 14,400.00 | 14,450.00 | 14,450.00 | -1.63% | 30,016 |
| Nov 26, 2025 | 15,220.00 | 15,320.00 | 14,610.00 | 14,690.00 | 14,690.00 | -3.48% | 77,627 |
| Nov 25, 2025 | 15,020.00 | 15,340.00 | 14,890.00 | 15,220.00 | 15,220.00 | 1.74% | 69,505 |
| Nov 24, 2025 | 14,790.00 | 15,040.00 | 14,500.00 | 14,960.00 | 14,960.00 | 1.15% | 104,763 |
| Nov 23, 2025 | 14,260.00 | 14,930.00 | 14,260.00 | 14,790.00 | 14,790.00 | 3.72% | 36,030 |
| Nov 20, 2025 | 14,200.00 | 14,540.00 | 13,740.00 | 14,260.00 | 14,260.00 | 2.30% | 105,856 |
| Nov 19, 2025 | 12,870.00 | 14,130.00 | 11,610.00 | 13,940.00 | 13,940.00 | 8.31% | 229,684 |
| Nov 18, 2025 | 13,160.00 | 13,240.00 | 12,740.00 | 12,870.00 | 12,870.00 | -1.76% | 70,710 |
| Nov 17, 2025 | 13,500.00 | 13,500.00 | 12,930.00 | 13,100.00 | 13,100.00 | -2.96% | 147,423 |
| Nov 16, 2025 | 13,320.00 | 13,500.00 | 13,320.00 | 13,500.00 | 13,500.00 | 1.35% | 14,585 |
| Nov 13, 2025 | 12,710.00 | 13,500.00 | 12,710.00 | 13,320.00 | 13,320.00 | 5.21% | 115,089 |
| Nov 12, 2025 | 12,720.00 | 12,960.00 | 12,530.00 | 12,660.00 | 12,660.00 | -1.56% | 76,211 |
| Nov 11, 2025 | 12,850.00 | 13,080.00 | 12,730.00 | 12,860.00 | 12,860.00 | 0.08% | 47,115 |
| Nov 10, 2025 | 13,090.00 | 13,230.00 | 12,850.00 | 12,850.00 | 12,850.00 | -1.83% | 46,169 |
| Nov 9, 2025 | 13,220.00 | 13,330.00 | 12,880.00 | 13,090.00 | 13,090.00 | -0.98% | 38,101 |
| Nov 6, 2025 | 13,850.00 | 14,000.00 | 13,210.00 | 13,220.00 | 13,220.00 | -4.69% | 554,997 |
| Nov 5, 2025 | 13,720.00 | 14,260.00 | 13,520.00 | 13,870.00 | 13,870.00 | 1.09% | 55,336 |
| Nov 4, 2025 | 13,850.00 | 13,850.00 | 13,530.00 | 13,720.00 | 13,720.00 | -0.07% | 36,579 |
| Nov 3, 2025 | 14,050.00 | 14,080.00 | 13,690.00 | 13,730.00 | 13,730.00 | -2.28% | 72,077 |
| Nov 2, 2025 | 13,640.00 | 14,060.00 | 13,640.00 | 14,050.00 | 14,050.00 | 3.01% | 15,677 |
| Oct 30, 2025 | 13,570.00 | 13,920.00 | 13,250.00 | 13,640.00 | 13,640.00 | 0.52% | 166,329 |
| Oct 29, 2025 | 13,670.00 | 13,850.00 | 13,440.00 | 13,570.00 | 13,570.00 | -0.73% | 126,169 |
| Oct 28, 2025 | 13,950.00 | 14,000.00 | 13,570.00 | 13,670.00 | 13,670.00 | -2.01% | 66,345 |
| Oct 27, 2025 | 14,200.00 | 14,420.00 | 13,930.00 | 13,950.00 | 13,950.00 | -2.86% | 58,898 |
| Oct 26, 2025 | 14,420.00 | 14,530.00 | 14,140.00 | 14,360.00 | 14,360.00 | -0.42% | 51,110 |
| Oct 23, 2025 | 14,990.00 | 15,140.00 | 14,420.00 | 14,420.00 | 14,420.00 | -3.80% | 58,969 |
| Oct 22, 2025 | 14,810.00 | 15,200.00 | 14,810.00 | 14,990.00 | 14,990.00 | -0.20% | 38,953 |
| Oct 21, 2025 | 15,160.00 | 15,310.00 | 14,850.00 | 15,020.00 | 15,020.00 | -0.92% | 55,579 |
| Oct 20, 2025 | 15,100.00 | 15,480.00 | 15,060.00 | 15,160.00 | 15,160.00 | 0.40% | 41,026 |
| Oct 19, 2025 | 15,470.00 | 15,490.00 | 14,990.00 | 15,100.00 | 15,100.00 | -2.14% | 25,818 |
| Oct 16, 2025 | 15,540.00 | 15,900.00 | 15,190.00 | 15,430.00 | 15,430.00 | -0.71% | 56,426 |
| Oct 15, 2025 | 15,710.00 | 15,940.00 | 15,370.00 | 15,540.00 | 15,540.00 | -1.08% | 91,447 |
| Oct 12, 2025 | 15,400.00 | 16,150.00 | 15,400.00 | 15,710.00 | 15,710.00 | -2.00% | 32,593 |
| Oct 9, 2025 | 16,030.00 | 16,700.00 | 15,710.00 | 16,030.00 | 16,030.00 | - | 89,860 |
| Oct 8, 2025 | 15,370.00 | 16,080.00 | 15,300.00 | 16,030.00 | 16,030.00 | 4.29% | 66,792 |
| Oct 5, 2025 | 15,490.00 | 16,000.00 | 15,370.00 | 15,370.00 | 15,370.00 | -2.91% | 43,550 |
| Sep 30, 2025 | 15,720.00 | 16,000.00 | 15,500.00 | 15,830.00 | 15,830.00 | - | 51,704 |
| Sep 29, 2025 | 16,140.00 | 16,500.00 | 15,710.00 | 15,830.00 | 15,830.00 | -2.34% | 66,650 |
| Sep 28, 2025 | 15,940.00 | 16,400.00 | 15,690.00 | 16,210.00 | 16,210.00 | 2.72% | 9,982 |
| Sep 25, 2025 | 15,860.00 | 16,090.00 | 15,610.00 | 15,780.00 | 15,780.00 | 2.00% | 63,643 |
| Sep 21, 2025 | 15,510.00 | 15,810.00 | 15,310.00 | 15,470.00 | 15,470.00 | -2.21% | 15,123 |
| Sep 18, 2025 | 15,500.00 | 16,060.00 | 15,220.00 | 15,820.00 | 15,820.00 | 2.06% | 283,575 |
| Sep 17, 2025 | 16,140.00 | 16,300.00 | 15,420.00 | 15,500.00 | 15,500.00 | -3.97% | 66,302 |
| Sep 16, 2025 | 16,030.00 | 16,330.00 | 15,840.00 | 16,140.00 | 16,140.00 | -1.04% | 50,379 |
| Sep 15, 2025 | 16,420.00 | 16,810.00 | 15,880.00 | 16,310.00 | 16,310.00 | -0.55% | 63,805 |