Northern Data AG (BIT:1NB)
Italy · Delayed Price · Currency is EUR 4.796
0.00 (0.00%)
Inactive · Last trade price on Jul 31, 2026
BIT:1NB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Jul 30, 2026 | 4.82 | 4.82 | 4.79 | 4.80 | 4.80 | -9.85% | 456 |
| Jul 29, 2026 | 5.06 | 5.06 | 4.90 | 5.32 | 5.32 | 5.56% | 477 |
| Jul 28, 2026 | 4.80 | 4.80 | 4.79 | 5.04 | 5.04 | -4.36% | 1,150 |
| Jul 27, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | 3.94% | - |
| Jul 24, 2026 | 5.60 | 5.60 | 5.60 | 5.07 | 5.07 | -3.70% | 254 |
| Jul 23, 2026 | 5.50 | 5.50 | 5.30 | 5.27 | 5.27 | -3.57% | 1,320 |
| Jul 22, 2026 | 5.60 | 5.60 | 5.60 | 5.46 | 5.46 | -2.50% | 16 |
| Jul 21, 2026 | 6.28 | 6.28 | 5.80 | 5.60 | 5.60 | -6.35% | 1,264 |
| Jul 20, 2026 | 7.25 | 7.25 | 7.25 | 5.98 | 5.98 | -13.33% | 5 |
| Jul 17, 2026 | 6.46 | 6.90 | 6.10 | 6.90 | 6.90 | -2.75% | 2,687 |
| Jul 16, 2026 | 6.88 | 7.39 | 6.88 | 7.10 | 7.10 | -5.90% | 234 |
| Jul 15, 2026 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | -5.81% | - |
| Jul 14, 2026 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 2.63% | - |
| Jul 13, 2026 | 7.76 | 7.76 | 7.76 | 7.80 | 7.80 | -9.30% | 198 |
| Jul 10, 2026 | 7.40 | 7.40 | 7.40 | 8.60 | 8.60 | 16.22% | 198 |
| Jul 9, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -8.87% | - |
| Jul 8, 2026 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 0.25% | - |
| Jul 7, 2026 | 8.00 | 8.00 | 8.00 | 8.10 | 8.10 | 4.05% | 250 |
| Jul 6, 2026 | 8.29 | 8.46 | 8.29 | 7.79 | 7.79 | -1.83% | 252 |
| Jul 3, 2026 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | -3.23% | - |
| Jul 2, 2026 | 8.01 | 8.01 | 8.01 | 8.20 | 8.20 | 1.42% | 100 |
| Jul 1, 2026 | 7.56 | 7.56 | 7.56 | 8.08 | 8.08 | 8.09% | 111 |
| Jun 30, 2026 | 7.56 | 8.22 | 7.56 | 7.48 | 7.48 | -10.96% | 299 |
| Jun 29, 2026 | 7.81 | 8.20 | 7.81 | 8.40 | 8.40 | 8.96% | 400 |
| Jun 26, 2026 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | -10.20% | - |
| Jun 25, 2026 | 8.15 | 8.79 | 8.15 | 8.58 | 8.58 | 13.94% | 410 |
| Jun 24, 2026 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | -0.33% | - |
| Jun 23, 2026 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | 6.94% | - |
| Jun 22, 2026 | 8.08 | 8.40 | 8.08 | 7.07 | 7.07 | -12.51% | 296 |
| Jun 19, 2026 | 8.32 | 8.32 | 7.50 | 8.08 | 8.08 | 2.15% | 315 |
| Jun 18, 2026 | 8.66 | 8.86 | 8.66 | 7.91 | 7.91 | 6.32% | 991 |
| Jun 17, 2026 | 10.09 | 10.09 | 9.20 | 7.44 | 7.44 | -22.91% | 1,273 |
| Jun 16, 2026 | 9.12 | 9.64 | 8.95 | 9.65 | 9.65 | 23.50% | 3,078 |
| Jun 15, 2026 | 6.01 | 8.18 | 6.01 | 7.81 | 7.81 | 38.35% | 7,268 |
| Jun 12, 2026 | 5.80 | 5.91 | 5.37 | 5.65 | 5.65 | 8.14% | 15,706 |
| Jun 11, 2026 | 6.74 | 6.74 | 5.20 | 5.22 | 5.22 | -36.92% | 17,658 |
| Jun 10, 2026 | 7.78 | 7.78 | 6.84 | 8.28 | 8.28 | -15.47% | 1,539 |
| Jun 9, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | -20.92% | - |
| Jun 8, 2026 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | -2.44% | - |
| Jun 5, 2026 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | -4.94% | - |
| Jun 4, 2026 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | -8.12% | - |
| Jun 3, 2026 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | -5.34% | - |
| 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% | - |