Northern Data AG (BIT:1NB)
Italy · Delayed Price · Currency is EUR 11.18
+1.48 (15.26%)
At close: Apr 16, 2026
BIT:1NB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Mar 19, 2026 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | -3.79% | - |
| Mar 18, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -1.98% | - |
| Mar 17, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -5.16% | - |
| Mar 16, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 0.47% | - |
| Mar 13, 2026 | 10.78 | 10.89 | 10.57 | 10.60 | 10.60 | -0.19% | 2,377 |
| Mar 12, 2026 | 10.33 | 10.33 | 10.33 | 10.62 | 10.62 | 5.36% | 730 |
| Mar 11, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | -0.40% | - |
| Mar 10, 2026 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 2.12% | - |
| Mar 9, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | -0.90% | - |
| Mar 6, 2026 | 11.22 | 11.23 | 9.73 | 10.00 | 10.00 | -6.54% | 1,774 |
| 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% | - |