Northern Data AG (BIT:1NB)
Italy · Delayed Price · Currency is EUR 15.28
0.00 (0.00%)
Last updated: Jun 2, 2026, 9:00 AM CET
BIT:1NB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 3.93% | - |
| Jun 1, 2026 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | -3.34% | - |
| May 29, 2026 | 16.00 | 16.00 | 16.00 | 15.28 | 15.28 | 3.66% | 25 |
| May 28, 2026 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | 2.72% | - |
| May 27, 2026 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 0.49% | - |
| May 26, 2026 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | -3.58% | - |
| May 25, 2026 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | -7.84% | - |
| May 22, 2026 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | -4.91% | - |
| May 21, 2026 | 16.79 | 16.96 | 16.79 | 16.90 | 16.90 | 12.82% | 533 |
| May 20, 2026 | 14.74 | 14.74 | 14.74 | 14.98 | 14.98 | 9.50% | 175 |
| May 19, 2026 | 14.49 | 14.49 | 14.49 | 13.68 | 13.68 | 3.71% | 3 |
| May 18, 2026 | 15.02 | 15.02 | 15.02 | 13.19 | 13.19 | -3.51% | 100 |
| May 15, 2026 | 13.82 | 13.82 | 13.82 | 13.67 | 13.67 | 4.83% | 317 |
| May 14, 2026 | 11.70 | 13.78 | 11.70 | 13.04 | 13.04 | 0.54% | 4,612 |
| May 13, 2026 | 13.44 | 13.44 | 13.44 | 12.97 | 12.97 | -2.99% | 1 |
| May 12, 2026 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | 4.37% | - |
| May 11, 2026 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | 3.06% | - |
| May 8, 2026 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | -1.35% | - |
| May 7, 2026 | 13.46 | 13.46 | 13.46 | 12.60 | 12.60 | 0.48% | 1,000 |
| May 6, 2026 | 12.55 | 12.55 | 12.34 | 12.54 | 12.54 | -2.34% | 1,460 |
| May 5, 2026 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | 2.80% | - |
| May 4, 2026 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | 2.71% | - |
| Apr 30, 2026 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | -2.25% | - |
| Apr 29, 2026 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 6.69% | - |
| Apr 28, 2026 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | 2.91% | - |
| Apr 27, 2026 | 11.85 | 11.85 | 11.85 | 11.33 | 11.33 | -2.66% | 134 |
| Apr 24, 2026 | 12.59 | 12.59 | 12.59 | 11.64 | 11.64 | 1.57% | 10 |
| Apr 23, 2026 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | -3.21% | - |
| Apr 22, 2026 | 11.80 | 11.80 | 11.80 | 11.84 | 11.84 | 3.23% | 750 |
| Apr 21, 2026 | 11.51 | 11.51 | 11.51 | 11.47 | 11.47 | 2.05% | 750 |
| Apr 20, 2026 | 11.61 | 11.79 | 11.15 | 11.24 | 11.24 | -3.35% | 4,572 |
| Apr 17, 2026 | 10.75 | 10.75 | 10.75 | 11.63 | 11.63 | 4.03% | 900 |
| Apr 16, 2026 | 10.33 | 10.33 | 10.30 | 11.18 | 11.18 | 15.26% | 5,000 |
| Apr 15, 2026 | 9.55 | 9.55 | 9.35 | 9.70 | 9.70 | -0.41% | 385 |
| Apr 14, 2026 | 9.41 | 9.54 | 9.41 | 9.74 | 9.74 | 6.68% | 1,802 |
| Apr 13, 2026 | 8.85 | 8.93 | 8.80 | 9.13 | 9.13 | 4.70% | 1,278 |
| Apr 10, 2026 | 8.70 | 8.70 | 8.70 | 8.72 | 8.72 | 3.20% | 1,000 |
| Apr 9, 2026 | 8.11 | 8.50 | 8.11 | 8.45 | 8.45 | -1.29% | 455 |
| Apr 8, 2026 | 8.61 | 8.61 | 8.61 | 8.56 | 8.56 | 2.21% | 936 |
| Apr 7, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | -0.65% | - |
| Apr 2, 2026 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | -2.49% | - |
| Apr 1, 2026 | 8.64 | 8.64 | 8.64 | 8.65 | 8.65 | 1.41% | 100 |
| Mar 31, 2026 | 8.90 | 8.90 | 8.52 | 8.53 | 8.53 | -3.40% | 424 |
| Mar 30, 2026 | 8.97 | 8.97 | 8.90 | 8.83 | 8.83 | -3.29% | 313 |
| Mar 27, 2026 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | -0.98% | - |
| Mar 26, 2026 | 9.23 | 9.23 | 9.23 | 9.22 | 9.22 | 0.82% | 32 |
| Mar 25, 2026 | 9.44 | 9.44 | 9.44 | 9.14 | 9.14 | -4.24% | 150 |
| Mar 24, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -7.78% | - |
| Mar 23, 2026 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 4.12% | - |
| Mar 20, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 4.36% | - |