Skip to main content
logo
Nasdaq, Inc. (BIT:1NDAQ)
Italy flag Italy · Delayed Price · Currency is EUR
78.38
+1.64 (2.14%)
Last updated: Oct 9, 2025, 9:04 AM CET

Nasdaq Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 202576.9276.9276.9276.9276.92-1.86%19
Oct 9, 202578.8178.8175.9278.3878.382.14%11
Oct 8, 202576.3376.3476.3376.7476.741.86%180
Oct 7, 202575.5175.5175.4275.3475.340.53%27
Oct 6, 202575.6975.6975.6974.9474.940.08%5
Oct 3, 202574.8874.8874.8874.8874.880.90%-
Oct 2, 202574.2174.2174.2174.2174.21-0.58%-
Oct 1, 202574.4574.4574.4574.6474.64-0.93%8
Sep 30, 202575.5075.6775.4275.3475.34-0.34%215
Sep 29, 202575.4475.4475.2575.6075.601.44%27
Sep 26, 202574.9074.9074.3074.5374.53-0.33%484
Sep 25, 202574.1774.7874.1774.7874.780.08%3
Sep 24, 202575.6175.6175.6174.7274.720.27%5
Sep 23, 202575.7675.7675.3674.5274.52-1.93%84
Sep 22, 202576.6176.6176.6175.9975.990.25%4
Sep 19, 202576.1876.1876.1875.8075.80-4.04%8
Sep 18, 202579.8179.8179.8178.9978.990.30%3
Sep 17, 202578.5678.5678.5678.7578.750.42%13
Sep 16, 202579.9379.9378.7378.4278.42-1.64%50
Sep 15, 202579.7379.7379.7379.7379.73-1.08%-
Sep 12, 202580.6281.4080.6280.6080.60-1.27%389
Sep 11, 202576.9384.6176.9381.6481.640.65%526
Sep 10, 202581.0581.0581.0581.1181.11-0.16%100
Sep 9, 202581.2481.2481.2481.2481.241.64%-
Sep 8, 202579.9379.9379.9379.9379.931.04%-
Sep 5, 202579.9779.9779.9779.1179.11-1.85%10
Sep 4, 202580.6080.6080.6080.6080.600.79%-
Sep 3, 202580.4380.4380.4379.9779.97-0.60%48
Sep 2, 202581.8481.8481.8480.4580.45-0.63%11
Sep 1, 202584.8184.8180.7080.9680.960.01%140
Aug 29, 202581.3981.3981.3980.9580.95-0.43%40
Aug 28, 202581.3081.3081.3081.3081.30-0.95%-
Aug 27, 202582.0882.0882.0882.0882.081.53%-
Aug 26, 202580.9481.6680.8880.8480.84-0.04%546
Aug 25, 202580.9980.9980.9980.8780.87-0.28%123
Aug 22, 202580.9780.9780.9781.1081.10-0.21%3
Aug 21, 202582.3682.3681.1681.2781.270.83%6
Aug 20, 202580.8880.8880.3180.6080.600.10%3
Aug 19, 202580.9780.9880.9780.5280.52-0.36%200
Aug 18, 202580.7881.1880.7880.8180.81-1.14%35
Aug 14, 202582.7282.7282.7281.7481.740.43%2
Aug 13, 202581.9081.9081.3281.3981.39-0.67%12
Aug 12, 202583.8183.8482.8081.9481.94-2.48%56
Aug 11, 202583.7584.0083.3984.0284.021.09%158
Aug 8, 202586.1386.1383.4083.1183.11-0.43%9
Aug 7, 202583.1583.8483.1583.4783.470.72%247
Aug 6, 202583.2683.2683.2682.8782.870.38%24
Aug 5, 202582.5682.5682.5682.5682.56-1.05%-
Aug 4, 202582.8483.3582.8483.4483.441.60%40
Aug 1, 202584.3684.3681.4682.1382.13-2.90%3