NEXN Historical Prices
Nexxen International Ltd. Ordinary Shares · daily open, high, low, close & volume
Trading days
249
Period high
11.30
Period low
5.60
Period change
+12.56%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 11, 2026 | 8.82 | 9.05 | 8.50 | 9.05 | +2.03% | 559,253 |
| Nov 10, 2026 | 9.03 | 9.03 | 8.57 | 8.87 | -2.21% | 712,448 |
| Nov 9, 2026 | 8.88 | 9.10 | 8.82 | 9.07 | +2.60% | 852,480 |
| Nov 6, 2026 | 8.80 | 8.92 | 8.16 | 8.84 | -1.45% | 427,484 |
| Nov 5, 2026 | 9.11 | 9.23 | 8.84 | 8.97 | -1.64% | 364,268 |
| Nov 4, 2026 | 8.72 | 9.15 | 8.62 | 9.12 | +4.59% | 505,371 |
| Nov 3, 2026 | 8.64 | 8.73 | 8.52 | 8.72 | +0.93% | 361,258 |
| Nov 2, 2026 | 8.50 | 8.80 | 8.30 | 8.64 | -1.71% | 862,777 |
| Oct 30, 2026 | 9.00 | 9.11 | 8.71 | 8.79 | -0.90% | 439,559 |
| Oct 29, 2026 | 8.68 | 9.08 | 8.45 | 8.87 | +3.74% | 621,020 |
| Oct 28, 2026 | 8.56 | 8.56 | 8.38 | 8.55 | -0.35% | 344,400 |
| Oct 27, 2026 | 8.68 | 8.74 | 8.46 | 8.58 | -0.92% | 347,732 |
| Oct 26, 2026 | 8.89 | 8.96 | 8.52 | 8.66 | -2.48% | 294,177 |
| Oct 23, 2026 | 9.00 | 9.05 | 8.74 | 8.88 | -1.88% | 226,402 |
| Oct 22, 2026 | 8.96 | 9.26 | 8.83 | 9.05 | +0.78% | 258,609 |
| Oct 21, 2026 | 9.05 | 9.10 | 8.84 | 8.98 | -1.21% | 288,592 |
| Oct 20, 2026 | 8.98 | 9.16 | 8.95 | 9.09 | +1.68% | 341,759 |
| Oct 19, 2026 | 8.81 | 8.99 | 8.72 | 8.94 | +0.90% | 389,978 |
| Oct 16, 2026 | 9.06 | 9.12 | 8.75 | 8.86 | -1.88% | 364,158 |
| Oct 15, 2026 | 8.84 | 9.04 | 8.74 | 9.03 | +2.38% | 293,576 |
| Oct 14, 2026 | 8.97 | 9.04 | 8.67 | 8.82 | -2.65% | 374,148 |
| Oct 13, 2026 | 9.02 | 9.18 | 8.97 | 9.06 | +0.44% | 246,542 |
| Oct 12, 2026 | 8.93 | 9.05 | 8.84 | 9.02 | +0.78% | 210,317 |
| Oct 9, 2026 | 9.08 | 9.09 | 8.85 | 8.95 | -1.21% | 238,298 |
| Oct 8, 2026 | 8.92 | 9.06 | 8.84 | 9.06 | +1.23% | 334,624 |
| Oct 7, 2026 | 8.68 | 8.95 | 8.60 | 8.95 | +2.64% | 332,931 |
| Oct 6, 2026 | 8.75 | 8.77 | 8.63 | 8.72 | +0.23% | 253,330 |
| Oct 5, 2026 | 8.78 | 8.91 | 8.64 | 8.70 | -1.25% | 402,464 |
| Oct 2, 2026 | 9.08 | 9.13 | 8.67 | 8.81 | -2.87% | 365,687 |
| Oct 1, 2026 | 9.01 | 9.18 | 8.83 | 9.07 | +0.78% | 604,649 |
| Sep 30, 2026 | 8.93 | 9.02 | 8.66 | 9.00 | +0.78% | 578,128 |
| Sep 29, 2026 | 8.93 | 8.93 | 8.61 | 8.93 | +1.71% | 360,387 |
| Sep 28, 2026 | 8.73 | 8.79 | 8.50 | 8.78 | +0.92% | 444,671 |
| Sep 25, 2026 | 8.83 | 8.92 | 8.69 | 8.70 | -2.03% | 263,925 |
| Sep 24, 2026 | 8.63 | 8.90 | 8.51 | 8.88 | +2.90% | 382,351 |
| Sep 23, 2026 | 8.82 | 8.82 | 8.55 | 8.63 | -2.82% | 299,434 |
| Sep 22, 2026 | 9.00 | 9.10 | 8.72 | 8.88 | +0.11% | 328,037 |
| Sep 21, 2026 | 8.78 | 8.90 | 8.64 | 8.87 | +1.84% | 412,664 |
| Sep 18, 2026 | 8.98 | 8.98 | 8.65 | 8.71 | -3.01% | 642,938 |
| Sep 17, 2026 | 9.20 | 9.20 | 8.97 | 8.98 | -1.75% | 350,143 |
| Sep 16, 2026 | 9.21 | 9.28 | 8.99 | 9.14 | -1.19% | 378,491 |
| Sep 15, 2026 | 9.34 | 9.35 | 9.06 | 9.25 | -1.18% | 556,151 |
| Sep 14, 2026 | 9.27 | 9.43 | 9.17 | 9.36 | +2.18% | 793,823 |
| Sep 11, 2026 | 9.28 | 9.36 | 9.10 | 9.16 | -0.11% | 304,800 |
| Sep 9, 2026 | 9.37 | 9.44 | 9.10 | 9.17 | -2.34% | 495,111 |
| Sep 8, 2026 | 9.49 | 9.52 | 9.21 | 9.39 | -1.78% | 416,085 |
| Sep 4, 2026 | 9.61 | 9.61 | 9.43 | 9.56 | -0.52% | 516,020 |
| Sep 3, 2026 | 9.99 | 10.10 | 9.53 | 9.61 | -2.44% | 362,634 |
| Sep 2, 2026 | 9.62 | 9.89 | 9.50 | 9.85 | +1.03% | 598,023 |
| Aug 31, 2026 | 10.24 | 10.24 | 9.69 | 9.75 | -4.69% | 387,076 |
| Aug 28, 2026 | 10.14 | 10.35 | 9.72 | 10.23 | +1.09% | 419,301 |
| Aug 27, 2026 | 10.06 | 10.22 | 9.93 | 10.12 | +0.60% | 388,160 |
| Aug 26, 2026 | 10.17 | 10.17 | 9.74 | 10.06 | -1.08% | 589,403 |
| Aug 25, 2026 | 9.98 | 10.21 | 9.73 | 10.17 | +1.70% | 593,749 |
| Aug 24, 2026 | 10.09 | 10.37 | 9.94 | 10.00 | -2.72% | 562,770 |
| Aug 21, 2026 | 9.72 | 10.32 | 9.51 | 10.28 | +5.54% | 948,559 |
| Aug 20, 2026 | 10.06 | 10.28 | 9.70 | 9.74 | -3.08% | 501,742 |
| Aug 19, 2026 | 10.23 | 10.24 | 10.00 | 10.05 | -1.86% | 382,758 |
| Aug 18, 2026 | 10.51 | 10.60 | 10.20 | 10.24 | -2.75% | 391,693 |
| Aug 17, 2026 | 10.38 | 10.60 | 10.09 | 10.53 | +0.57% | 594,461 |
| Aug 14, 2026 | 10.74 | 10.85 | 10.40 | 10.47 | -2.51% | 417,707 |
| Aug 13, 2026 | 11.30 | 11.30 | 10.22 | 10.74 | +0.00% | 676,677 |
| Aug 12, 2026 | 10.15 | 11.04 | 10.01 | 10.74 | +2.48% | 1,044,031 |
| Aug 11, 2026 | 10.70 | 10.82 | 10.38 | 10.48 | -2.51% | 408,654 |
| Aug 10, 2026 | 10.81 | 10.81 | 10.34 | 10.75 | -1.38% | 490,944 |
| Aug 7, 2026 | 10.92 | 11.13 | 10.83 | 10.90 | -0.46% | 626,384 |
| Aug 6, 2026 | 10.41 | 10.99 | 10.34 | 10.95 | +4.58% | 467,421 |
| Aug 5, 2026 | 10.55 | 10.59 | 10.33 | 10.47 | -0.10% | 457,464 |
| Aug 4, 2026 | 10.25 | 10.51 | 10.07 | 10.48 | +1.85% | 424,403 |
| Aug 3, 2026 | 10.33 | 10.65 | 10.26 | 10.29 | +0.10% | 374,512 |
| Jul 31, 2026 | 10.41 | 10.45 | 10.13 | 10.28 | -1.91% | 413,489 |
| Jul 30, 2026 | 10.56 | 10.56 | 9.66 | 10.48 | -0.76% | 554,519 |
| Jul 29, 2026 | 10.46 | 10.71 | 10.32 | 10.56 | +0.96% | 772,588 |
| Jul 28, 2026 | 10.30 | 10.59 | 9.84 | 10.46 | +2.05% | 582,759 |
| Jul 27, 2026 | 9.82 | 10.27 | 9.82 | 10.25 | +4.38% | 411,902 |
| Jul 24, 2026 | 9.83 | 9.94 | 9.67 | 9.82 | +0.92% | 326,275 |
| Jul 23, 2026 | 9.66 | 9.92 | 9.45 | 9.73 | +0.21% | 445,643 |
| Jul 22, 2026 | 9.96 | 9.96 | 9.58 | 9.71 | -2.51% | 497,747 |
| Jul 21, 2026 | 10.04 | 10.17 | 9.89 | 9.96 | -1.19% | 422,450 |
| Jul 20, 2026 | 10.18 | 10.25 | 10.00 | 10.08 | -0.79% | 322,259 |
| Jul 17, 2026 | 10.30 | 10.40 | 10.00 | 10.16 | -2.12% | 655,503 |
| Jul 16, 2026 | 10.30 | 10.45 | 10.09 | 10.38 | +1.47% | 872,478 |
| Jul 15, 2026 | 9.98 | 10.23 | 9.95 | 10.23 | +3.13% | 491,141 |
| Jul 14, 2026 | 9.80 | 10.00 | 9.63 | 9.92 | +0.51% | 461,096 |
| Jul 13, 2026 | 9.70 | 10.11 | 9.44 | 9.87 | +2.23% | 704,300 |
| Jul 10, 2026 | 9.73 | 9.81 | 9.54 | 9.65 | +0.36% | 436,310 |
| Jul 9, 2026 | 9.63 | 9.70 | 9.27 | 9.62 | +6.65% | 613,678 |
| Jul 8, 2026 | 9.31 | 9.36 | 8.60 | 9.02 | -3.94% | 278,014 |
| Jul 7, 2026 | 9.42 | 9.60 | 9.19 | 9.39 | +0.75% | 316,146 |
| Jul 6, 2026 | 9.54 | 9.72 | 9.26 | 9.32 | -2.41% | 253,995 |
| Jul 2, 2026 | 9.55 | 9.72 | 9.37 | 9.55 | +0.10% | 352,297 |
| Jul 1, 2026 | 9.10 | 9.54 | 9.04 | 9.54 | +5.65% | 316,685 |
| Jun 30, 2026 | 9.06 | 9.24 | 8.97 | 9.03 | -0.66% | 243,557 |
| Jun 29, 2026 | 8.82 | 9.20 | 8.70 | 9.09 | +4.97% | 448,924 |
| Jun 26, 2026 | 8.49 | 8.75 | 8.23 | 8.66 | +2.00% | 1,408,007 |
| Jun 25, 2026 | 8.59 | 8.77 | 8.27 | 8.49 | -0.82% | 423,714 |
| Jun 24, 2026 | 8.63 | 8.84 | 8.54 | 8.56 | -0.93% | 369,364 |
| Jun 23, 2026 | 8.51 | 8.69 | 8.38 | 8.64 | +2.01% | 179,786 |
| Jun 22, 2026 | 8.52 | 8.70 | 8.22 | 8.47 | -1.51% | 349,794 |
| Jun 18, 2026 | 8.66 | 8.75 | 8.41 | 8.60 | +0.23% | 372,823 |
| Jun 17, 2026 | 8.78 | 8.86 | 8.51 | 8.58 | -1.94% | 488,999 |
| Jun 16, 2026 | 8.69 | 8.95 | 8.55 | 8.75 | +0.69% | 476,181 |
| Jun 15, 2026 | 8.52 | 8.73 | 8.50 | 8.69 | +1.28% | 178,956 |
| Jun 12, 2026 | 8.62 | 8.73 | 8.43 | 8.58 | -0.12% | 133,970 |
| Jun 11, 2026 | 8.68 | 8.68 | 8.43 | 8.59 | -0.92% | 131,424 |
| Jun 10, 2026 | 8.50 | 8.78 | 8.49 | 8.67 | +1.40% | 146,350 |
| Jun 9, 2026 | 8.41 | 8.66 | 8.34 | 8.55 | +1.30% | 185,963 |
| Jun 8, 2026 | 8.41 | 8.51 | 8.25 | 8.44 | -1.06% | 140,232 |
| Jun 5, 2026 | 8.56 | 8.72 | 8.39 | 8.53 | -0.35% | 176,496 |
| Jun 4, 2026 | 8.33 | 8.71 | 8.26 | 8.56 | +4.01% | 249,312 |
| Jun 3, 2026 | 8.58 | 8.58 | 8.10 | 8.23 | -3.74% | 274,987 |
| Jun 2, 2026 | 8.54 | 8.60 | 8.30 | 8.55 | -1.72% | 239,408 |
| Jun 1, 2026 | 8.37 | 8.73 | 8.31 | 8.70 | +3.57% | 311,247 |
| May 29, 2026 | 8.38 | 8.53 | 7.94 | 8.40 | -0.71% | 205,937 |
| May 28, 2026 | 8.29 | 8.47 | 8.07 | 8.46 | +2.67% | 223,232 |
| May 27, 2026 | 8.08 | 8.46 | 8.08 | 8.24 | +1.73% | 221,466 |
| May 26, 2026 | 8.16 | 8.19 | 8.00 | 8.10 | -2.17% | 215,812 |
| May 22, 2026 | 8.24 | 8.45 | 8.13 | 8.28 | +1.22% | 110,798 |
| May 21, 2026 | 8.10 | 8.27 | 8.00 | 8.18 | +0.00% | 241,590 |
| May 20, 2026 | 8.27 | 8.36 | 8.10 | 8.18 | -1.92% | 331,830 |
| May 19, 2026 | 8.00 | 8.50 | 7.91 | 8.34 | +4.25% | 696,238 |
| May 18, 2026 | 7.64 | 8.07 | 7.59 | 8.00 | +4.03% | 382,742 |
| May 15, 2026 | 7.88 | 8.09 | 7.54 | 7.69 | -4.83% | 475,416 |
| May 14, 2026 | 7.72 | 8.19 | 7.51 | 8.08 | +6.18% | 440,272 |
| May 13, 2026 | 7.95 | 7.95 | 7.13 | 7.61 | +2.42% | 576,237 |
| May 12, 2026 | 7.42 | 7.59 | 7.25 | 7.43 | -0.54% | 235,460 |
| May 11, 2026 | 7.66 | 7.78 | 7.42 | 7.47 | -2.86% | 251,105 |
| May 8, 2026 | 7.64 | 7.71 | 7.36 | 7.69 | -0.52% | 156,090 |
| May 7, 2026 | 7.67 | 7.89 | 7.67 | 7.73 | +1.31% | 205,323 |
| May 6, 2026 | 7.60 | 7.75 | 7.38 | 7.63 | +0.66% | 239,984 |
| May 5, 2026 | 7.66 | 7.72 | 7.44 | 7.58 | -1.30% | 163,947 |
| May 4, 2026 | 7.53 | 7.74 | 7.53 | 7.68 | +1.45% | 197,746 |
| May 1, 2026 | 7.40 | 7.66 | 7.40 | 7.57 | +3.13% | 259,927 |
| Apr 30, 2026 | 7.27 | 7.43 | 7.10 | 7.34 | -0.54% | 207,351 |
| Apr 29, 2026 | 7.29 | 7.41 | 7.18 | 7.38 | +0.54% | 248,851 |
| Apr 28, 2026 | 7.25 | 7.43 | 7.17 | 7.34 | +1.52% | 258,283 |
| Apr 27, 2026 | 7.23 | 7.42 | 7.15 | 7.23 | -1.90% | 312,362 |
| Apr 24, 2026 | 7.13 | 7.37 | 7.08 | 7.37 | +3.66% | 236,151 |
| Apr 23, 2026 | 7.38 | 7.38 | 7.00 | 7.11 | -4.18% | 175,646 |
| Apr 22, 2026 | 7.43 | 7.51 | 7.31 | 7.42 | +0.00% | 251,885 |
| Apr 21, 2026 | 7.72 | 7.83 | 7.40 | 7.42 | -4.13% | 301,265 |
| Apr 20, 2026 | 7.47 | 7.75 | 7.46 | 7.74 | +3.34% | 459,021 |
| Apr 17, 2026 | 7.44 | 7.61 | 7.39 | 7.49 | +1.22% | 389,134 |
| Apr 16, 2026 | 7.31 | 7.42 | 7.19 | 7.40 | +2.07% | 291,877 |
| Apr 15, 2026 | 7.01 | 7.38 | 7.01 | 7.25 | +2.84% | 313,387 |
| Apr 14, 2026 | 7.08 | 7.25 | 6.94 | 7.05 | -0.28% | 231,220 |
| Apr 13, 2026 | 6.80 | 7.13 | 6.78 | 7.07 | +3.21% | 252,429 |
| Apr 10, 2026 | 6.85 | 6.95 | 6.76 | 6.85 | +0.15% | 225,555 |
| Apr 9, 2026 | 6.79 | 6.92 | 6.66 | 6.84 | -0.58% | 210,394 |
| Apr 8, 2026 | 6.84 | 6.97 | 6.73 | 6.88 | +3.93% | 185,943 |
| Apr 7, 2026 | 6.76 | 6.86 | 6.59 | 6.62 | -3.07% | 150,628 |
| Apr 6, 2026 | 6.60 | 6.86 | 6.59 | 6.83 | +3.33% | 212,784 |
| Apr 2, 2026 | 6.51 | 6.64 | 6.34 | 6.61 | +1.23% | 216,341 |
| Apr 1, 2026 | 6.91 | 7.00 | 6.31 | 6.53 | +0.15% | 548,606 |
| Mar 31, 2026 | 6.52 | 6.59 | 6.12 | 6.52 | -0.61% | 577,304 |
| Mar 30, 2026 | 6.49 | 6.71 | 6.49 | 6.56 | +0.92% | 231,869 |
| Mar 27, 2026 | 6.55 | 6.72 | 6.49 | 6.50 | -2.26% | 186,271 |
| Mar 26, 2026 | 6.51 | 6.70 | 6.51 | 6.65 | +1.22% | 172,608 |
| Mar 25, 2026 | 6.70 | 6.78 | 6.41 | 6.57 | -1.50% | 211,163 |
| Mar 24, 2026 | 6.56 | 6.69 | 6.45 | 6.67 | +1.37% | 263,447 |
| Mar 23, 2026 | 6.50 | 6.91 | 6.47 | 6.58 | +0.00% | 289,789 |
| Mar 20, 2026 | 6.61 | 6.94 | 6.19 | 6.58 | -0.75% | 840,685 |
| Mar 19, 2026 | 6.71 | 6.96 | 6.54 | 6.63 | -2.64% | 294,821 |
| Mar 18, 2026 | 6.77 | 6.89 | 6.66 | 6.81 | -1.45% | 368,108 |
| Mar 17, 2026 | 7.13 | 7.31 | 6.90 | 6.91 | -2.12% | 318,773 |
| Mar 16, 2026 | 7.41 | 7.41 | 6.77 | 7.06 | -4.98% | 1,050,213 |
| Mar 13, 2026 | 7.47 | 7.66 | 7.34 | 7.43 | -1.26% | 365,018 |
| Mar 12, 2026 | 7.45 | 7.71 | 7.45 | 7.53 | +0.47% | 811,282 |
| Mar 11, 2026 | 7.41 | 7.55 | 7.35 | 7.49 | +1.08% | 275,858 |
| Mar 10, 2026 | 7.33 | 7.44 | 6.97 | 7.41 | +0.41% | 466,842 |
| Mar 9, 2026 | 7.33 | 7.41 | 7.14 | 7.38 | -1.07% | 364,753 |
| Mar 6, 2026 | 7.37 | 7.47 | 7.19 | 7.46 | -0.27% | 364,000 |
| Mar 5, 2026 | 6.78 | 7.49 | 6.71 | 7.48 | +11.98% | 662,028 |
| Mar 4, 2026 | 6.42 | 6.86 | 6.34 | 6.68 | +3.57% | 468,115 |
| Mar 3, 2026 | 6.32 | 6.46 | 6.19 | 6.45 | -0.31% | 415,909 |
| Mar 2, 2026 | 6.34 | 6.57 | 6.32 | 6.47 | +0.47% | 304,947 |
| Feb 27, 2026 | 6.22 | 6.45 | 6.21 | 6.44 | +1.90% | 332,604 |
| Feb 26, 2026 | 6.10 | 6.34 | 6.10 | 6.32 | +3.10% | 388,776 |
| Feb 25, 2026 | 5.93 | 6.17 | 5.90 | 6.13 | +2.85% | 272,335 |
| Feb 24, 2026 | 5.86 | 6.03 | 5.82 | 5.96 | +1.71% | 233,718 |
| Feb 23, 2026 | 6.10 | 6.10 | 5.80 | 5.86 | -4.56% | 390,219 |
| Feb 20, 2026 | 5.95 | 6.22 | 5.92 | 6.14 | +2.16% | 272,947 |
| Feb 19, 2026 | 5.94 | 6.08 | 5.92 | 6.01 | +0.33% | 218,638 |
| Feb 18, 2026 | 5.91 | 6.03 | 5.87 | 5.99 | +1.35% | 212,912 |
| Feb 17, 2026 | 6.10 | 6.15 | 5.84 | 5.91 | -3.11% | 239,919 |
| Feb 13, 2026 | 6.07 | 6.23 | 6.04 | 6.10 | +0.66% | 243,925 |
| Feb 12, 2026 | 6.13 | 6.20 | 5.98 | 6.06 | -0.98% | 346,458 |
| Feb 11, 2026 | 6.11 | 6.14 | 5.84 | 6.12 | +0.16% | 276,752 |
| Feb 10, 2026 | 6.07 | 6.25 | 6.06 | 6.11 | +0.66% | 365,320 |
| Feb 9, 2026 | 6.83 | 6.85 | 6.00 | 6.07 | +2.88% | 601,856 |
| Feb 6, 2026 | 5.76 | 5.92 | 5.67 | 5.90 | +3.51% | 239,949 |
| Feb 5, 2026 | 5.90 | 5.94 | 5.66 | 5.70 | -3.55% | 285,031 |
| Feb 4, 2026 | 5.70 | 5.97 | 5.65 | 5.91 | +3.32% | 408,566 |
| Feb 3, 2026 | 6.16 | 6.16 | 5.60 | 5.72 | -7.89% | 581,164 |
| Feb 2, 2026 | 6.18 | 6.39 | 6.11 | 6.21 | +0.49% | 293,475 |
| Jan 30, 2026 | 5.97 | 6.20 | 5.96 | 6.18 | +2.49% | 425,636 |
| Jan 29, 2026 | 6.32 | 6.43 | 5.81 | 6.03 | -5.04% | 341,919 |
| Jan 28, 2026 | 6.54 | 6.62 | 6.33 | 6.35 | -2.76% | 238,132 |
| Jan 27, 2026 | 6.50 | 6.58 | 6.41 | 6.53 | +0.46% | 220,832 |
| Jan 26, 2026 | 6.52 | 6.59 | 6.41 | 6.50 | +0.93% | 304,557 |
| Jan 23, 2026 | 6.48 | 6.59 | 6.41 | 6.44 | -1.38% | 257,758 |
| Jan 22, 2026 | 6.30 | 6.59 | 6.29 | 6.53 | +4.65% | 333,063 |
| Jan 21, 2026 | 6.08 | 6.30 | 6.08 | 6.24 | +2.30% | 234,906 |
| Jan 20, 2026 | 6.00 | 6.17 | 5.88 | 6.10 | -0.97% | 377,285 |
| Jan 16, 2026 | 6.13 | 6.22 | 6.02 | 6.16 | +0.33% | 319,129 |
| Jan 15, 2026 | 5.95 | 6.17 | 5.93 | 6.14 | +3.19% | 662,986 |
| Jan 14, 2026 | 5.88 | 5.99 | 5.86 | 5.95 | +0.34% | 395,161 |
| Jan 13, 2026 | 5.96 | 5.97 | 5.80 | 5.93 | +0.17% | 298,480 |
| Jan 12, 2026 | 5.94 | 5.96 | 5.77 | 5.92 | -0.34% | 220,703 |
| Jan 9, 2026 | 5.89 | 5.96 | 5.72 | 5.94 | +1.19% | 422,326 |
| Jan 8, 2026 | 5.82 | 5.98 | 5.80 | 5.87 | -0.51% | 303,463 |
| Jan 7, 2026 | 6.04 | 6.14 | 5.75 | 5.90 | -2.32% | 399,683 |
| Jan 6, 2026 | 6.13 | 6.20 | 5.97 | 6.04 | -1.63% | 512,756 |
| Jan 5, 2026 | 6.31 | 6.45 | 6.12 | 6.14 | -2.85% | 721,801 |
| Jan 2, 2026 | 6.79 | 6.90 | 6.25 | 6.32 | -3.36% | 508,307 |
| Dec 31, 2025 | 6.59 | 6.64 | 6.51 | 6.54 | -1.06% | 308,413 |
| Dec 30, 2025 | 6.55 | 6.65 | 6.52 | 6.61 | +0.76% | 218,135 |
| Dec 29, 2025 | 6.66 | 6.72 | 6.51 | 6.56 | -2.09% | 333,806 |
| Dec 26, 2025 | 6.66 | 6.73 | 6.64 | 6.70 | +0.60% | 165,373 |
| Dec 24, 2025 | 6.53 | 6.71 | 6.53 | 6.66 | +1.99% | 159,970 |
| Dec 23, 2025 | 6.43 | 6.62 | 6.40 | 6.53 | +0.77% | 293,610 |
| Dec 22, 2025 | 6.51 | 6.64 | 6.46 | 6.48 | -0.46% | 314,694 |
| Dec 19, 2025 | 6.62 | 6.75 | 6.48 | 6.51 | -1.66% | 805,231 |
| Dec 18, 2025 | 6.85 | 6.95 | 6.62 | 6.62 | -1.49% | 852,786 |
| Dec 17, 2025 | 6.74 | 6.87 | 6.70 | 6.72 | -0.30% | 300,331 |
| Dec 16, 2025 | 6.79 | 6.87 | 6.70 | 6.74 | -0.74% | 443,574 |
| Dec 15, 2025 | 6.81 | 7.07 | 6.69 | 6.79 | +1.65% | 604,442 |
| Dec 12, 2025 | 6.75 | 6.85 | 6.65 | 6.68 | +0.60% | 483,695 |
| Dec 11, 2025 | 6.65 | 6.78 | 6.59 | 6.64 | -0.15% | 410,141 |
| Dec 10, 2025 | 6.67 | 6.73 | 6.57 | 6.65 | -0.30% | 277,782 |
| Dec 9, 2025 | 6.52 | 6.75 | 6.50 | 6.67 | +1.99% | 282,414 |
| Dec 8, 2025 | 6.47 | 6.61 | 6.47 | 6.54 | +1.08% | 294,602 |
| Dec 5, 2025 | 6.46 | 6.69 | 6.45 | 6.47 | +0.00% | 297,408 |
| Dec 4, 2025 | 6.50 | 6.63 | 6.46 | 6.47 | -0.61% | 276,960 |
| Dec 3, 2025 | 6.40 | 6.60 | 6.35 | 6.51 | +1.88% | 254,673 |
| Dec 2, 2025 | 6.56 | 6.58 | 6.36 | 6.39 | -1.99% | 318,343 |
| Dec 1, 2025 | 6.42 | 6.71 | 6.37 | 6.52 | +0.77% | 291,032 |
| Nov 28, 2025 | 6.46 | 6.59 | 6.46 | 6.47 | +0.15% | 162,381 |
| Nov 26, 2025 | 6.51 | 6.60 | 6.44 | 6.46 | -0.92% | 223,151 |
| Nov 25, 2025 | 6.47 | 6.57 | 6.43 | 6.52 | +0.93% | 255,681 |
| Nov 24, 2025 | 6.56 | 6.63 | 6.44 | 6.46 | -1.52% | 383,144 |
| Nov 21, 2025 | 6.49 | 6.79 | 6.47 | 6.56 | +1.08% | 389,533 |
| Nov 20, 2025 | 6.54 | 6.82 | 6.39 | 6.49 | +2.04% | 595,767 |
| Nov 19, 2025 | 6.73 | 6.73 | 6.31 | 6.36 | -4.93% | 517,444 |
| Nov 18, 2025 | 6.49 | 6.75 | 6.42 | 6.69 | +3.08% | 433,253 |
| Nov 17, 2025 | 6.39 | 6.68 | 6.38 | 6.49 | +0.93% | 405,447 |
| Nov 14, 2025 | 6.33 | 6.43 | 6.15 | 6.43 | +1.66% | 762,790 |
| Nov 13, 2025 | 6.24 | 6.79 | 6.08 | 6.33 | -21.33% | 1,692,397 |
| Nov 12, 2025 | 7.86 | 8.05 | 7.81 | 8.04 | +3.21% | 617,125 |
Daily open, high, low, close and volume for Nexxen International Ltd. Ordinary Shares (NEXN). Showing 249 trading days. Unadjusted prices.