Northern Data AG (BIT:1NB)
Italy · Delayed Price · Currency is EUR 12.89
-0.01 (-0.08%)
At close: Feb 11, 2026
Northern Data AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 12.63 | 12.63 | 12.55 | 12.90 | 12.90 | 1.10% | 620 |
| Feb 9, 2026 | 12.70 | 12.70 | 12.69 | 12.76 | 12.76 | -0.47% | 702 |
| Feb 6, 2026 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 0.08% | - |
| Feb 5, 2026 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | -0.62% | - |
| Feb 4, 2026 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | 0.78% | - |
| Feb 3, 2026 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | -2.07% | - |
| Feb 2, 2026 | 12.86 | 13.00 | 12.86 | 13.06 | 13.06 | 0.23% | 1,450 |
| Jan 30, 2026 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | 0.08% | - |
| Jan 29, 2026 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | -1.59% | - |
| Jan 28, 2026 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | 1.46% | - |
| Jan 27, 2026 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | 1.95% | - |
| Jan 26, 2026 | 12.83 | 12.84 | 12.83 | 12.79 | 12.79 | -4.48% | 238 |
| Jan 23, 2026 | 14.22 | 14.22 | 13.01 | 13.39 | 13.39 | 3.56% | 453 |
| Jan 22, 2026 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | 2.13% | - |
| Jan 21, 2026 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | 0.96% | - |
| Jan 20, 2026 | 12.66 | 12.66 | 12.66 | 12.54 | 12.54 | -1.49% | 300 |
| Jan 19, 2026 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | 0.16% | - |
| Jan 16, 2026 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | 0.32% | - |
| Jan 15, 2026 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | -3.36% | - |
| Jan 14, 2026 | 12.62 | 12.96 | 12.62 | 13.11 | 13.11 | 3.72% | 357 |
| Jan 13, 2026 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | -0.71% | - |
| Jan 12, 2026 | 12.51 | 12.51 | 12.11 | 12.73 | 12.73 | -1.47% | 1,140 |
| Jan 9, 2026 | 13.36 | 13.36 | 12.78 | 12.92 | 12.92 | -1.07% | 1,007 |
| Jan 8, 2026 | 13.23 | 13.23 | 13.08 | 13.06 | 13.06 | -1.51% | 1,992 |
| Jan 7, 2026 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | -2.07% | - |
| Jan 6, 2026 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | 0.97% | - |
| Jan 5, 2026 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | -3.18% | - |
| Jan 2, 2026 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | -10.30% | - |
| Dec 30, 2025 | 14.29 | 14.29 | 14.29 | 15.44 | 15.44 | 9.97% | 35 |
| Dec 29, 2025 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 7.09% | - |
| Dec 23, 2025 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | 1.08% | - |
| Dec 22, 2025 | 12.59 | 12.85 | 12.59 | 12.97 | 12.97 | 6.14% | 450 |
| Dec 19, 2025 | 12.77 | 12.77 | 12.01 | 12.22 | 12.22 | -12.46% | 1,080 |
| Dec 18, 2025 | 13.73 | 13.87 | 13.73 | 13.96 | 13.96 | 0.50% | 130 |
| Dec 17, 2025 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | -0.64% | - |
| Dec 16, 2025 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | -3.19% | - |
| Dec 15, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | -3.02% | 600 |
| Dec 12, 2025 | 14.62 | 15.06 | 14.62 | 14.89 | 14.89 | 0.47% | 206 |
| Dec 11, 2025 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | 4.51% | - |
| Dec 10, 2025 | 14.10 | 14.10 | 14.10 | 14.18 | 14.18 | -5.09% | 304 |
| Dec 9, 2025 | 14.34 | 14.49 | 14.34 | 14.94 | 14.94 | 2.96% | 1,200 |
| Dec 8, 2025 | 14.87 | 14.87 | 14.87 | 14.51 | 14.51 | 0.21% | 209 |
| Dec 5, 2025 | 14.71 | 14.71 | 14.49 | 14.48 | 14.48 | -1.09% | 610 |
| Dec 4, 2025 | 14.71 | 14.71 | 14.71 | 14.64 | 14.64 | -1.41% | 174 |
| Dec 3, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 0.54% | - |
| Dec 2, 2025 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | -4.40% | - |
| Dec 1, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 3.55% | - |
| Nov 28, 2025 | 14.65 | 14.65 | 14.65 | 14.92 | 14.92 | 3.97% | 413 |
| Nov 27, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 1.20% | - |
| Nov 26, 2025 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 1.79% | - |