Nayax Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	47.04	47.63	46.86	47.63	47.63	1.02%	3,641
Dec 4, 2025	47.56	47.97	47.13	47.15	47.15	4.34%	15,033
Dec 3, 2025	45.08	45.27	44.83	45.19	45.19	0.27%	6,214
Dec 2, 2025	44.37	45.63	44.37	45.07	45.07	2.67%	4,739
Dec 1, 2025	45.07	45.43	43.76	43.90	43.90	-0.99%	7,808
Nov 28, 2025	44.86	44.86	42.24	44.34	44.34	-1.31%	7,584
Nov 26, 2025	45.08	45.33	44.93	44.93	44.93	-3.85%	4,172
Nov 25, 2025	46.76	46.76	45.85	46.73	46.73	0.17%	3,829
Nov 24, 2025	45.00	46.65	44.84	46.65	46.65	3.53%	26,882
Nov 21, 2025	44.42	45.13	44.08	45.06	45.06	1.37%	36,509
Nov 20, 2025	44.04	45.04	44.01	44.45	44.45	2.04%	26,873
Nov 19, 2025	42.43	43.56	41.43	43.56	43.56	9.36%	15,090
Nov 18, 2025	39.36	41.30	39.17	39.83	39.83	-2.26%	40,497
Nov 17, 2025	39.95	40.96	39.95	40.75	40.75	-1.81%	108,315
Nov 14, 2025	41.27	41.50	40.58	41.50	41.50	-0.81%	23,227
Nov 13, 2025	41.26	42.19	41.15	41.84	41.84	1.70%	26,538
Nov 12, 2025	39.46	41.14	39.33	41.14	41.14	3.58%	41,855
Nov 11, 2025	39.98	40.16	39.72	39.72	39.72	-1.80%	1,485
Nov 10, 2025	40.74	40.74	39.34	40.45	40.45	-0.07%	4,245
Nov 7, 2025	39.50	40.50	39.50	40.48	40.48	1.79%	6,774
Nov 6, 2025	41.63	41.63	39.77	39.77	39.77	-6.56%	22,251
Nov 5, 2025	42.40	42.99	42.09	42.56	42.56	1.31%	5,831
Nov 4, 2025	42.21	42.30	41.70	42.01	42.01	-2.03%	1,812
Nov 3, 2025	42.30	43.00	42.13	42.88	42.88	1.73%	8,096
Oct 31, 2025	44.33	44.33	42.12	42.15	42.15	-0.59%	4,842
Oct 30, 2025	41.32	42.44	41.32	42.40	42.40	2.17%	5,644
Oct 29, 2025	42.10	42.57	41.50	41.50	41.50	-1.17%	13,171
Oct 28, 2025	42.50	42.50	41.70	41.99	41.99	-2.35%	5,854
Oct 27, 2025	44.01	44.01	43.00	43.00	43.00	-2.56%	7,462
Oct 24, 2025	44.70	44.70	44.08	44.13	44.13	0.68%	2,135
Oct 23, 2025	44.44	44.44	43.73	43.83	43.83	-2.43%	11,876
Oct 22, 2025	46.08	46.12	44.57	44.92	44.92	-2.52%	13,790
Oct 21, 2025	46.00	46.10	45.32	46.08	46.08	-2.17%	30,713
Oct 20, 2025	46.35	47.14	46.17	47.10	47.10	1.60%	22,058
Oct 17, 2025	46.24	46.36	46.22	46.36	46.36	-0.16%	1,017
Oct 16, 2025	46.83	47.11	46.12	46.43	46.43	-1.61%	5,121
Oct 15, 2025	47.15	47.45	47.01	47.19	47.19	-1.11%	1,542
Oct 14, 2025	47.08	48.15	47.02	47.72	47.72	-0.56%	4,660
Oct 13, 2025	48.50	48.50	47.86	47.99	47.99	1.93%	6,906
Oct 10, 2025	48.80	48.80	47.00	47.08	47.08	-3.56%	9,575
Oct 9, 2025	48.83	49.14	48.82	48.82	48.82	-0.93%	3,996
Oct 8, 2025	48.18	49.28	48.18	49.28	49.28	2.39%	4,698
Oct 7, 2025	48.15	48.50	47.82	48.13	48.13	0.69%	14,399
Oct 6, 2025	47.00	48.34	47.00	47.80	47.80	1.62%	4,850
Oct 3, 2025	48.41	48.41	47.04	47.04	47.04	-1.92%	1,807
Oct 2, 2025	47.66	48.47	47.66	47.96	47.96	0.50%	9,003
Oct 1, 2025	46.94	47.72	46.94	47.72	47.72	0.23%	3,164
Sep 30, 2025	47.54	47.66	47.39	47.61	47.61	0.40%	2,396
Sep 29, 2025	46.98	47.76	46.98	47.42	47.42	1.30%	5,239
Sep 26, 2025	47.04	47.32	46.81	46.81	46.81	-0.64%	2,960