Innodata Inc. (BIT:1INOD)
Italy · Delayed Price · Currency is EUR 62.70
+4.50 (7.73%)
At close: Oct 2, 2026
BIT:1INOD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 64.60 | 64.60 | 62.70 | 62.70 | 62.70 | 7.73% | 106 |
| Oct 1, 2026 | 59.00 | 59.00 | 57.90 | 58.20 | 58.20 | 1.22% | 82 |
| Sep 30, 2026 | 59.10 | 59.10 | 57.60 | 57.50 | 57.50 | -3.85% | 64 |
| Sep 29, 2026 | 59.40 | 59.40 | 59.40 | 59.80 | 59.80 | 2.22% | 5 |
| Sep 28, 2026 | 59.80 | 61.00 | 58.20 | 58.50 | 58.50 | -5.03% | 242 |
| Sep 25, 2026 | 63.70 | 65.00 | 60.50 | 61.60 | 61.60 | -1.28% | 194 |
| Sep 24, 2026 | 60.80 | 62.50 | 60.50 | 62.40 | 62.40 | 2.63% | 826 |
| Sep 23, 2026 | 63.10 | 64.20 | 59.10 | 60.80 | 60.80 | 8.38% | 1,289 |
| Sep 22, 2026 | 55.70 | 55.90 | 55.70 | 56.10 | 56.10 | 8.93% | 267 |
| Sep 21, 2026 | 50.90 | 50.90 | 50.90 | 51.50 | 51.50 | 6.51% | 3 |
| Sep 18, 2026 | 50.70 | 50.80 | 47.90 | 48.35 | 48.35 | -1.83% | 213 |
| Sep 17, 2026 | 49.40 | 49.55 | 49.00 | 49.25 | 49.25 | 4.23% | 119 |
| Sep 16, 2026 | 46.55 | 47.35 | 46.55 | 47.25 | 47.25 | -2.88% | 47 |
| Sep 15, 2026 | 46.80 | 48.65 | 46.80 | 48.65 | 48.65 | 4.74% | 22 |
| Sep 14, 2026 | 46.15 | 46.15 | 46.00 | 46.45 | 46.45 | 0.32% | 8 |
| Sep 11, 2026 | 45.75 | 45.75 | 45.75 | 46.30 | 46.30 | -0.86% | 3 |
| Sep 10, 2026 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | -1.37% | 3 |
| Sep 9, 2026 | 48.60 | 48.60 | 47.55 | 47.35 | 47.35 | -2.47% | 78 |
| Sep 8, 2026 | 47.65 | 47.70 | 47.65 | 48.55 | 48.55 | 0.83% | 74 |
| Sep 7, 2026 | 48.15 | 48.15 | 48.15 | 48.15 | 48.15 | 2.23% | - |
| Sep 4, 2026 | 48.10 | 48.10 | 48.10 | 47.10 | 47.10 | -1.36% | 4 |
| Sep 3, 2026 | 46.25 | 47.75 | 46.25 | 47.75 | 47.75 | 3.47% | 157 |
| Sep 2, 2026 | 46.60 | 46.60 | 46.60 | 46.15 | 46.15 | -2.02% | 4 |
| Sep 1, 2026 | 47.65 | 47.65 | 47.65 | 47.10 | 47.10 | -2.59% | 3 |
| Aug 31, 2026 | 48.85 | 48.85 | 48.50 | 48.35 | 48.35 | -2.91% | 208 |
| Aug 28, 2026 | 49.90 | 50.70 | 49.65 | 49.80 | 49.80 | -1.97% | 116 |
| Aug 27, 2026 | 49.15 | 50.80 | 48.95 | 50.80 | 50.80 | 5.28% | 184 |
| Aug 26, 2026 | 48.75 | 49.50 | 48.75 | 48.25 | 48.25 | -1.53% | 76 |
| Aug 25, 2026 | 49.95 | 49.95 | 49.50 | 49.00 | 49.00 | -2.78% | 145 |
| Aug 24, 2026 | 54.50 | 54.70 | 53.00 | 50.40 | 50.40 | -8.53% | 27 |
| Aug 21, 2026 | 53.40 | 55.90 | 53.30 | 55.10 | 55.10 | 3.38% | 78 |
| Aug 20, 2026 | 53.50 | 53.50 | 53.50 | 53.30 | 53.30 | -1.11% | 28 |
| Aug 19, 2026 | 52.70 | 52.70 | 52.20 | 53.90 | 53.90 | 0.56% | 260 |
| Aug 18, 2026 | 53.40 | 53.40 | 53.40 | 53.60 | 53.60 | -2.72% | 2 |
| Aug 17, 2026 | 56.40 | 56.40 | 54.10 | 55.10 | 55.10 | -0.54% | 817 |
| Aug 14, 2026 | 54.30 | 56.40 | 54.00 | 55.40 | 55.40 | 5.73% | 1,064 |
| Aug 13, 2026 | 53.80 | 53.80 | 53.30 | 52.40 | 52.40 | -2.60% | 27 |
| Aug 12, 2026 | 54.70 | 55.20 | 53.60 | 53.80 | 53.80 | -0.74% | 646 |
| Aug 11, 2026 | 53.80 | 53.80 | 53.80 | 54.20 | 54.20 | -1.63% | 19 |
| Aug 10, 2026 | 55.00 | 56.20 | 54.00 | 55.10 | 55.10 | 0.18% | 477 |
| Aug 7, 2026 | 65.20 | 65.60 | 53.70 | 55.00 | 55.00 | -9.09% | 2,490 |
| Aug 6, 2026 | 61.90 | 61.90 | 59.90 | 60.50 | 60.50 | 0.67% | 105 |
| Aug 5, 2026 | 64.10 | 64.10 | 59.90 | 60.10 | 60.10 | -1.64% | 628 |
| Aug 4, 2026 | 56.80 | 61.10 | 56.80 | 61.10 | 61.10 | 7.76% | 62 |
| Aug 3, 2026 | 56.00 | 57.40 | 54.70 | 56.70 | 56.70 | 6.38% | 537 |
| Jul 31, 2026 | 54.00 | 54.60 | 53.40 | 53.30 | 53.30 | 4.72% | 352 |
| Jul 30, 2026 | 48.55 | 51.20 | 48.55 | 50.90 | 50.90 | 5.06% | 268 |
| Jul 29, 2026 | 50.90 | 50.90 | 48.45 | 48.45 | 48.45 | -7.01% | 133 |
| Jul 28, 2026 | 50.60 | 50.60 | 49.55 | 52.10 | 52.10 | 2.96% | 36 |
| Jul 27, 2026 | 50.90 | 50.90 | 50.60 | 50.60 | 50.60 | -0.20% | 161 |