Northern Data AG (BIT:1NB)
Italy · Delayed Price · Currency is EUR 17.60
+0.24 (1.38%)
At close: Oct 6, 2025
Northern Data AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 12, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -1.96% | - |
| Sep 11, 2025 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | 1.83% | - |
| Sep 10, 2025 | 18.66 | 18.90 | 18.66 | 18.53 | 18.53 | 2.55% | 3,061 |
| Sep 9, 2025 | 17.92 | 17.92 | 17.92 | 18.07 | 18.07 | 1.12% | 100 |
| Sep 8, 2025 | 17.28 | 17.28 | 17.07 | 17.87 | 17.87 | 4.75% | 1,191 |
| Sep 5, 2025 | 17.65 | 17.65 | 17.43 | 17.06 | 17.06 | -2.90% | 303 |
| Sep 4, 2025 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | -0.62% | - |
| Sep 3, 2025 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | 3.57% | - |
| Sep 2, 2025 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | -2.18% | - |
| Sep 1, 2025 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 1.93% | - |
| Aug 29, 2025 | 17.33 | 17.33 | 17.33 | 17.12 | 17.12 | 0.29% | 12 |
| Aug 28, 2025 | 17.06 | 17.06 | 16.91 | 17.07 | 17.07 | -2.46% | 740 |
| Aug 27, 2025 | 17.18 | 17.18 | 17.18 | 17.50 | 17.50 | 1.92% | 60 |
| Aug 26, 2025 | 17.43 | 17.43 | 17.43 | 17.17 | 17.17 | -3.05% | 250 |
| Aug 25, 2025 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | 0.23% | - |
| Aug 22, 2025 | 17.91 | 17.91 | 17.91 | 17.67 | 17.67 | - | 20 |
| Aug 21, 2025 | 17.47 | 17.47 | 17.47 | 17.67 | 17.67 | 1.09% | 573 |
| Aug 20, 2025 | 17.35 | 17.35 | 17.35 | 17.48 | 17.48 | -2.29% | 40 |
| Aug 19, 2025 | 17.47 | 17.47 | 17.47 | 17.89 | 17.89 | 4.50% | 100 |
| Aug 18, 2025 | 17.50 | 18.15 | 16.87 | 17.12 | 17.12 | -2.89% | 510 |
| Aug 14, 2025 | 17.80 | 18.10 | 17.20 | 17.63 | 17.63 | -2.60% | 3,981 |
| Aug 13, 2025 | 17.56 | 18.19 | 17.56 | 18.10 | 18.10 | 0.44% | 1,084 |
| Aug 12, 2025 | 19.17 | 19.20 | 17.72 | 18.02 | 18.02 | -4.25% | 961 |
| Aug 11, 2025 | 19.60 | 19.83 | 18.75 | 18.82 | 18.82 | -17.60% | 2,626 |
| Aug 8, 2025 | 22.64 | 22.64 | 22.64 | 22.84 | 22.84 | -1.64% | 35 |
| Aug 7, 2025 | 23.80 | 24.10 | 23.80 | 23.22 | 23.22 | 3.11% | 2,350 |
| Aug 6, 2025 | 21.52 | 22.74 | 21.52 | 22.52 | 22.52 | 6.83% | 2,388 |
| Aug 5, 2025 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | - | - |
| Aug 4, 2025 | 21.20 | 21.20 | 21.20 | 21.08 | 21.08 | - | 40 |
| Aug 1, 2025 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | -2.23% | - |