Skip to main content
logo
Northern Data AG (BIT:1NB)
Italy flag Italy · Delayed Price · Currency is EUR
17.71
+0.37 (2.13%)
Last updated: Sep 22, 2025, 9:12 AM CET

Northern Data AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 19, 202517.3617.9317.1717.3417.34-1.37%457
Sep 18, 202517.6217.6217.6217.5817.581.09%123
Sep 17, 202517.4217.4217.4017.3917.39-1.19%3,525
Sep 16, 202518.5318.5317.9417.6017.60-7.17%1,274
Sep 15, 202517.9018.6017.6918.9618.962.49%7,332
Sep 12, 202518.5018.5018.5018.5018.50-1.96%-
Sep 11, 202518.8718.8718.8718.8718.871.83%-
Sep 10, 202518.6618.9018.6618.5318.532.55%3,061
Sep 9, 202517.9217.9217.9218.0718.071.12%100
Sep 8, 202517.2817.2817.0717.8717.874.75%1,191
Sep 5, 202517.6517.6517.4317.0617.06-2.90%303
Sep 4, 202517.5717.5717.5717.5717.57-0.62%-
Sep 3, 202517.6817.6817.6817.6817.683.57%-
Sep 2, 202517.0717.0717.0717.0717.07-2.18%-
Sep 1, 202517.4517.4517.4517.4517.451.93%-
Aug 29, 202517.3317.3317.3317.1217.120.29%12
Aug 28, 202517.0617.0616.9117.0717.07-2.46%740
Aug 27, 202517.1817.1817.1817.5017.501.92%60
Aug 26, 202517.4317.4317.4317.1717.17-3.05%250
Aug 25, 202517.7117.7117.7117.7117.710.23%-
Aug 22, 202517.9117.9117.9117.6717.67-20
Aug 21, 202517.4717.4717.4717.6717.671.09%573
Aug 20, 202517.3517.3517.3517.4817.48-2.29%40
Aug 19, 202517.4717.4717.4717.8917.894.50%100
Aug 18, 202517.5018.1516.8717.1217.12-2.89%510
Aug 14, 202517.8018.1017.2017.6317.63-2.60%3,981
Aug 13, 202517.5618.1917.5618.1018.100.44%1,084
Aug 12, 202519.1719.2017.7218.0218.02-4.25%961
Aug 11, 202519.6019.8318.7518.8218.82-17.60%2,626
Aug 8, 202522.6422.6422.6422.8422.84-1.64%35
Aug 7, 202523.8024.1023.8023.2223.223.11%2,350
Aug 6, 202521.5222.7421.5222.5222.526.83%2,388
Aug 5, 202521.0821.0821.0821.0821.08--
Aug 4, 202521.2021.2021.2021.0821.08-40
Aug 1, 202521.0821.0821.0821.0821.08-2.23%-
Jul 31, 202521.9221.9221.6221.5621.56-6.99%860
Jul 30, 202522.8222.8222.8223.1823.184.60%4,000
Jul 29, 202522.0822.0822.0822.1622.16-5.70%30
Jul 28, 202524.2824.2823.4023.5023.50-4.55%2,443
Jul 25, 202525.7425.7423.3024.6224.625.12%1,900
Jul 24, 202523.9024.2023.9023.4223.42-1.01%4,000
Jul 23, 202523.6623.6623.6623.6623.662.42%-
Jul 22, 202523.0623.0622.7023.1023.10-1.20%708
Jul 21, 202523.0423.0423.0423.3823.380.26%22
Jul 18, 202523.3223.3223.3223.3223.320.52%-
Jul 17, 202523.2023.2023.2023.2023.202.93%-
Jul 16, 202522.5422.5422.5422.5422.540.36%-
Jul 15, 202522.4622.4622.4622.4622.461.81%-
Jul 14, 202521.9221.9221.9222.0622.06-0.72%50
Jul 11, 202522.2222.2222.2222.2222.22-4.39%-