Nasdaq, Inc. (BIT:1NDAQ)
Italy · Delayed Price · Currency is EUR 83.96
-0.38 (-0.45%)
Last updated: Dec 30, 2025, 9:00 AM CET
Nasdaq Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 84.06 | 84.23 | 83.66 | 83.96 | 83.96 | -0.45% | 14 |
| Dec 29, 2025 | 84.45 | 84.45 | 83.21 | 84.34 | 84.34 | 1.54% | 50 |
| Dec 23, 2025 | 82.86 | 83.38 | 82.86 | 83.06 | 83.06 | 0.11% | 852 |
| Dec 22, 2025 | 81.77 | 82.48 | 81.77 | 82.97 | 82.97 | 1.93% | 87 |
| Dec 19, 2025 | 81.14 | 81.14 | 80.58 | 81.40 | 81.40 | 0.48% | 16 |
| Dec 18, 2025 | 79.89 | 80.08 | 79.89 | 81.01 | 81.01 | 1.73% | 17 |
| Dec 17, 2025 | 80.23 | 80.23 | 79.24 | 79.63 | 79.63 | 0.59% | 32 |
| Dec 16, 2025 | 79.16 | 79.16 | 79.16 | 79.16 | 79.16 | 0.11% | - |
| Dec 15, 2025 | 80.08 | 80.08 | 79.52 | 79.07 | 79.07 | -1.35% | 162 |
| Dec 12, 2025 | 80.15 | 80.15 | 80.15 | 80.15 | 80.15 | 0.92% | - |
| Dec 11, 2025 | 78.18 | 78.18 | 78.18 | 79.42 | 79.42 | 1.96% | 160 |
| Dec 10, 2025 | 77.50 | 77.50 | 77.37 | 77.89 | 77.89 | 1.08% | 2 |
| Dec 9, 2025 | 77.00 | 80.34 | 77.00 | 77.06 | 77.06 | -0.18% | 1,962 |
| Dec 8, 2025 | 77.39 | 77.66 | 77.14 | 77.20 | 77.20 | -0.49% | 26 |
| Dec 5, 2025 | 77.37 | 77.55 | 77.37 | 77.58 | 77.58 | 1.25% | 2 |
| Dec 4, 2025 | 75.67 | 75.67 | 75.67 | 76.62 | 76.62 | 0.67% | 200 |
| Dec 3, 2025 | 75.88 | 75.88 | 75.88 | 76.11 | 75.88 | -0.78% | - |
| Dec 2, 2025 | 76.81 | 76.81 | 76.81 | 76.71 | 76.48 | -0.81% | 41 |
| Dec 1, 2025 | 78.17 | 78.17 | 78.17 | 77.34 | 77.10 | -1.73% | 69 |
| Nov 28, 2025 | 78.46 | 78.46 | 78.46 | 78.70 | 78.46 | -2.02% | - |
| Nov 27, 2025 | 78.96 | 78.96 | 78.96 | 80.32 | 80.08 | 3.37% | 3 |
| Nov 26, 2025 | 77.46 | 77.46 | 77.46 | 77.70 | 77.46 | 1.03% | - |
| Nov 25, 2025 | 76.77 | 76.77 | 76.77 | 76.91 | 76.68 | 0.16% | 23 |
| Nov 24, 2025 | 76.56 | 76.56 | 76.56 | 76.79 | 76.56 | 1.23% | - |
| Nov 21, 2025 | 75.90 | 75.90 | 74.99 | 75.86 | 75.63 | 0.40% | 64 |
| Nov 20, 2025 | 75.16 | 76.24 | 75.16 | 75.56 | 75.33 | 1.49% | 356 |
| Nov 19, 2025 | 74.13 | 74.13 | 74.13 | 74.45 | 74.22 | 1.13% | 3 |
| Nov 18, 2025 | 73.40 | 73.40 | 73.40 | 73.62 | 73.40 | -1.18% | - |
| Nov 17, 2025 | 75.09 | 75.09 | 75.09 | 74.50 | 74.27 | -1.13% | 33 |
| Nov 14, 2025 | 74.80 | 74.80 | 74.75 | 75.35 | 75.12 | -0.26% | 123 |
| Nov 13, 2025 | 76.54 | 76.54 | 75.81 | 75.55 | 75.32 | -1.28% | 58 |
| Nov 12, 2025 | 76.20 | 76.38 | 76.09 | 76.53 | 76.30 | 1.07% | 201 |
| Nov 11, 2025 | 75.80 | 75.80 | 75.80 | 75.72 | 75.49 | 0.19% | 25 |
| Nov 10, 2025 | 75.53 | 75.68 | 75.53 | 75.58 | 75.35 | 1.03% | 11 |
| Nov 7, 2025 | 74.39 | 75.01 | 74.39 | 74.81 | 74.58 | 0.44% | 51 |
| Nov 6, 2025 | 74.32 | 74.32 | 73.51 | 74.48 | 74.25 | -0.41% | 303 |
| Nov 5, 2025 | 74.98 | 74.98 | 74.98 | 74.79 | 74.56 | -0.27% | 2 |
| Nov 4, 2025 | 74.89 | 74.89 | 73.83 | 74.99 | 74.76 | 0.46% | 36 |
| Nov 3, 2025 | 74.08 | 74.63 | 74.08 | 74.65 | 74.42 | 0.09% | 201 |
| Oct 31, 2025 | 74.02 | 74.02 | 74.02 | 74.58 | 74.35 | 0.42% | 25 |
| Oct 30, 2025 | 73.79 | 74.21 | 73.79 | 74.27 | 74.04 | 0.18% | 30 |
| Oct 29, 2025 | 73.92 | 73.92 | 73.92 | 74.14 | 73.91 | -2.54% | - |
| Oct 28, 2025 | 76.42 | 76.45 | 76.42 | 76.07 | 75.84 | 0.11% | 262 |
| Oct 27, 2025 | 75.76 | 75.76 | 75.76 | 75.99 | 75.76 | -0.55% | - |
| Oct 24, 2025 | 77.19 | 77.19 | 76.28 | 76.41 | 76.18 | 0.28% | 225 |
| Oct 23, 2025 | 75.73 | 76.39 | 75.73 | 76.20 | 75.97 | 0.26% | 283 |
| Oct 22, 2025 | 77.45 | 78.27 | 77.45 | 76.00 | 75.77 | -4.23% | 242 |
| Oct 21, 2025 | 77.02 | 80.00 | 76.30 | 79.36 | 79.12 | 3.70% | 350 |
| Oct 20, 2025 | 75.90 | 76.66 | 75.89 | 76.53 | 76.30 | 1.20% | 57 |
| Oct 17, 2025 | 74.50 | 75.35 | 74.50 | 75.62 | 75.39 | -1.32% | 181 |