Northern Data AG (BIT:1NB)
Italy · Delayed Price · Currency is EUR 16.08
+1.08 (7.20%)
At close: Nov 14, 2025
Northern Data AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 13.20 | 13.20 | 13.20 | 13.45 | 13.45 | -1.68% | 30 |
| Nov 20, 2025 | 13.59 | 13.59 | 13.59 | 13.68 | 13.68 | -4.40% | 100 |
| Nov 19, 2025 | 14.51 | 14.51 | 14.33 | 14.31 | 14.31 | -4.22% | 760 |
| Nov 18, 2025 | 14.81 | 14.99 | 14.81 | 14.94 | 14.94 | -4.23% | 680 |
| Nov 17, 2025 | 15.65 | 16.09 | 15.65 | 15.60 | 15.60 | -2.99% | 309 |
| Nov 14, 2025 | 14.89 | 15.97 | 14.89 | 16.08 | 16.08 | 7.20% | 810 |
| Nov 13, 2025 | 15.09 | 15.16 | 14.73 | 15.00 | 15.00 | -5.12% | 550 |
| Nov 12, 2025 | 15.84 | 15.91 | 15.63 | 15.81 | 15.81 | -4.59% | 1,158 |
| Nov 11, 2025 | 15.38 | 16.42 | 15.38 | 16.57 | 16.57 | 9.16% | 201 |
| Nov 10, 2025 | 12.60 | 17.50 | 12.60 | 15.18 | 15.18 | 28.32% | 7,704 |
| Nov 7, 2025 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | -9.28% | - |
| Nov 6, 2025 | 12.55 | 12.55 | 12.55 | 13.04 | 13.04 | 6.62% | 250 |
| Nov 5, 2025 | 13.44 | 13.44 | 12.50 | 12.23 | 12.23 | -10.27% | 523 |
| Nov 4, 2025 | 13.84 | 13.84 | 13.84 | 13.63 | 13.63 | -5.81% | 100 |
| Nov 3, 2025 | 14.44 | 14.44 | 14.44 | 14.47 | 14.47 | -2.56% | 30 |
| Oct 31, 2025 | 14.73 | 14.73 | 14.73 | 14.85 | 14.85 | 3.41% | 100 |
| Oct 30, 2025 | 14.65 | 15.13 | 14.51 | 14.36 | 14.36 | -3.82% | 1,399 |
| Oct 29, 2025 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | 5.21% | - |
| Oct 28, 2025 | 13.88 | 13.88 | 13.88 | 14.19 | 14.19 | -1.25% | 2 |
| Oct 27, 2025 | 14.11 | 14.44 | 14.11 | 14.37 | 14.37 | 1.99% | 783 |
| Oct 24, 2025 | 13.90 | 14.08 | 13.73 | 14.09 | 14.09 | 3.07% | 1,397 |
| Oct 23, 2025 | 13.27 | 13.27 | 13.05 | 13.67 | 13.67 | 0.29% | 875 |
| Oct 22, 2025 | 13.65 | 13.65 | 13.25 | 13.63 | 13.63 | -3.26% | 4,653 |
| Oct 21, 2025 | 13.62 | 13.65 | 13.62 | 14.09 | 14.09 | -4.54% | 1,001 |
| Oct 20, 2025 | 14.95 | 14.95 | 14.75 | 14.76 | 14.76 | 6.72% | 516 |
| Oct 17, 2025 | 14.15 | 14.15 | 13.65 | 13.83 | 13.83 | -9.55% | 2,031 |
| Oct 16, 2025 | 15.63 | 15.63 | 15.24 | 15.29 | 15.29 | -5.68% | 518 |
| Oct 15, 2025 | 16.11 | 16.31 | 16.11 | 16.21 | 16.21 | 1.12% | 51 |
| Oct 14, 2025 | 16.96 | 16.96 | 15.90 | 16.03 | 16.03 | -7.39% | 2,591 |
| Oct 13, 2025 | 17.14 | 17.14 | 17.14 | 17.31 | 17.31 | 1.94% | 1 |
| Oct 10, 2025 | 17.35 | 17.35 | 17.01 | 16.98 | 16.98 | -3.19% | 1,323 |
| Oct 9, 2025 | 17.62 | 17.62 | 17.32 | 17.54 | 17.54 | -1.79% | 6 |
| Oct 8, 2025 | 17.46 | 17.64 | 17.46 | 17.86 | 17.86 | 0.45% | 31 |
| Oct 7, 2025 | 17.61 | 17.61 | 17.61 | 17.78 | 17.78 | 1.02% | 2 |
| Oct 6, 2025 | 17.62 | 17.83 | 17.62 | 17.60 | 17.60 | -0.28% | 170 |
| Oct 3, 2025 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | 1.79% | - |
| Oct 2, 2025 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | -0.12% | - |
| Oct 1, 2025 | 17.59 | 17.59 | 17.05 | 17.36 | 17.36 | -0.40% | 1,030 |
| Sep 30, 2025 | 17.39 | 17.39 | 16.80 | 17.43 | 17.43 | -0.63% | 70 |
| Sep 29, 2025 | 17.31 | 17.31 | 17.31 | 17.54 | 17.54 | 2.33% | 578 |
| Sep 26, 2025 | 17.73 | 17.73 | 16.75 | 17.14 | 17.14 | -8.10% | 3,514 |
| Sep 25, 2025 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | -0.80% | - |
| Sep 24, 2025 | 18.79 | 18.79 | 18.79 | 18.80 | 18.80 | -0.53% | 120 |
| Sep 23, 2025 | 18.92 | 18.92 | 18.92 | 18.90 | 18.90 | 2.61% | 2 |
| Sep 22, 2025 | 17.71 | 18.40 | 17.71 | 18.42 | 18.42 | 6.23% | 4,393 |
| Sep 19, 2025 | 17.36 | 17.93 | 17.17 | 17.34 | 17.34 | -1.37% | 457 |
| Sep 18, 2025 | 17.62 | 17.62 | 17.62 | 17.58 | 17.58 | 1.09% | 123 |
| Sep 17, 2025 | 17.42 | 17.42 | 17.40 | 17.39 | 17.39 | -1.19% | 3,525 |
| Sep 16, 2025 | 18.53 | 18.53 | 17.94 | 17.60 | 17.60 | -7.17% | 1,274 |
| Sep 15, 2025 | 17.90 | 18.60 | 17.69 | 18.96 | 18.96 | 2.49% | 7,332 |