Northern Data AG (BIT:1NB)
Italy · Delayed Price · Currency is EUR 11.20
+0.50 (4.67%)
Last updated: Mar 6, 2026, 9:52 AM CET
Northern Data AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 11.22 | 11.23 | 11.22 | 11.23 | - | 4.95% | 936 |
| Mar 5, 2026 | 9.90 | 10.19 | 9.90 | 10.70 | 10.70 | 6.89% | 75 |
| Mar 4, 2026 | 10.00 | 10.00 | 10.00 | 10.01 | 10.01 | 0.25% | 60 |
| Mar 3, 2026 | 9.94 | 9.98 | 9.94 | 9.99 | 9.99 | -2.59% | 2,162 |
| Mar 2, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 1.89% | - |
| Feb 27, 2026 | 10.70 | 10.70 | 10.58 | 10.06 | 10.06 | -9.61% | 1,015 |
| Feb 26, 2026 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | -2.20% | - |
| Feb 25, 2026 | 11.02 | 11.02 | 10.96 | 11.38 | 11.38 | 4.12% | 50 |
| Feb 24, 2026 | 11.30 | 11.30 | 11.30 | 10.93 | 10.93 | -10.70% | 40 |
| Feb 23, 2026 | 11.86 | 11.86 | 11.86 | 12.24 | 12.24 | 3.55% | 112 |
| Feb 20, 2026 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | -1.91% | - |
| Feb 19, 2026 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | -0.41% | - |
| Feb 18, 2026 | 12.20 | 12.20 | 12.20 | 12.10 | 12.10 | -0.33% | 75 |
| Feb 17, 2026 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 0.58% | - |
| Feb 16, 2026 | 12.10 | 12.10 | 12.10 | 12.07 | 12.07 | -4.51% | 800 |
| Feb 13, 2026 | 12.58 | 12.58 | 12.58 | 12.64 | 12.64 | -1.86% | 700 |
| Feb 12, 2026 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | -0.08% | - |
| Feb 11, 2026 | 12.59 | 12.59 | 12.59 | 12.89 | 12.89 | -0.08% | 100 |
| 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 |