Nasdaq, Inc. (BIT:1NDAQ)
Italy · Delayed Price · Currency is EUR 79.11
-0.86 (-1.08%)
At close: Sep 5, 2025
Nasdaq Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 79.97 | 79.97 | 79.11 | 79.11 | - | -1.08% | 10 |
| Sep 4, 2025 | 79.97 | 79.97 | 79.97 | 79.97 | - | - | - |
| Sep 3, 2025 | 80.43 | 80.43 | 79.97 | 79.97 | - | -0.60% | 48 |
| Sep 2, 2025 | 81.84 | 81.84 | 80.45 | 80.45 | - | -0.63% | 11 |
| Sep 1, 2025 | 84.81 | 84.81 | 80.70 | 80.96 | - | 0.01% | 140 |
| Aug 29, 2025 | 81.39 | 81.39 | 80.95 | 80.95 | - | 0.14% | 40 |
| Aug 28, 2025 | 80.84 | 80.84 | 80.84 | 80.84 | - | - | - |
| Aug 27, 2025 | 80.84 | 80.84 | 80.84 | 80.84 | - | - | - |
| Aug 26, 2025 | 80.94 | 81.66 | 80.84 | 80.84 | - | -0.04% | 546 |
| Aug 25, 2025 | 80.99 | 80.99 | 80.87 | 80.87 | - | -0.28% | 123 |
| Aug 22, 2025 | 80.97 | 81.10 | 80.97 | 81.10 | - | -0.21% | 3 |
| Aug 21, 2025 | 82.36 | 82.36 | 81.16 | 81.27 | - | 0.83% | 6 |
| Aug 20, 2025 | 80.88 | 80.88 | 80.31 | 80.60 | - | 0.10% | 3 |
| Aug 19, 2025 | 80.97 | 80.98 | 80.52 | 80.52 | - | -0.36% | 200 |
| Aug 18, 2025 | 80.78 | 81.18 | 80.78 | 80.81 | - | -1.14% | 35 |
| Aug 14, 2025 | 82.72 | 82.72 | 81.74 | 81.74 | - | 0.43% | 2 |
| Aug 13, 2025 | 81.90 | 81.90 | 81.32 | 81.39 | - | -0.67% | 12 |
| Aug 12, 2025 | 83.81 | 83.84 | 81.94 | 81.94 | - | -2.48% | 56 |
| Aug 11, 2025 | 83.75 | 84.02 | 83.39 | 84.02 | - | 1.09% | 158 |
| Aug 8, 2025 | 86.13 | 86.13 | 83.11 | 83.11 | - | -0.43% | 9 |
| Aug 7, 2025 | 83.15 | 83.84 | 83.15 | 83.47 | - | 0.72% | 247 |
| Aug 6, 2025 | 83.26 | 83.26 | 82.87 | 82.87 | - | -0.68% | 24 |
| Aug 5, 2025 | 83.44 | 83.44 | 83.44 | 83.44 | - | - | - |
| Aug 4, 2025 | 82.84 | 83.44 | 82.84 | 83.44 | - | 1.60% | 40 |
| Aug 1, 2025 | 84.36 | 84.36 | 81.46 | 82.13 | - | -2.90% | 3 |
| Jul 31, 2025 | 84.30 | 84.58 | 84.30 | 84.58 | - | 2.80% | 21 |
| Jul 30, 2025 | 82.28 | 82.28 | 82.28 | 82.28 | - | - | - |
| Jul 29, 2025 | 83.04 | 83.68 | 82.19 | 82.28 | - | 0.40% | 182 |
| Jul 28, 2025 | 81.74 | 82.02 | 81.59 | 81.95 | - | 2.45% | 201 |
| Jul 25, 2025 | 80.59 | 81.69 | 79.96 | 79.99 | - | -0.63% | 28 |
| Jul 24, 2025 | 76.39 | 80.50 | 75.86 | 80.50 | - | 6.38% | 201 |
| Jul 23, 2025 | 75.87 | 75.87 | 75.67 | 75.67 | - | -1.47% | 28 |
| Jul 22, 2025 | 76.80 | 76.80 | 76.80 | 76.80 | - | - | - |
| Jul 21, 2025 | 76.80 | 76.80 | 76.80 | 76.80 | - | - | - |
| Jul 18, 2025 | 77.35 | 77.35 | 76.80 | 76.80 | - | -0.66% | 3 |
| Jul 17, 2025 | 76.80 | 77.31 | 76.49 | 77.31 | - | 2.63% | 104 |
| Jul 16, 2025 | 76.44 | 76.44 | 75.33 | 75.33 | - | -1.76% | 99 |
| Jul 15, 2025 | 76.85 | 76.85 | 76.68 | 76.68 | - | 0.05% | 7 |
| Jul 14, 2025 | 76.13 | 76.64 | 75.82 | 76.64 | - | -0.07% | 211 |
| Jul 11, 2025 | 77.58 | 77.74 | 76.69 | 76.69 | - | -0.74% | 100 |
| Jul 10, 2025 | 77.26 | 77.26 | 77.26 | 77.26 | - | - | - |
| Jul 9, 2025 | 77.26 | 77.26 | 77.26 | 77.26 | - | - | - |
| Jul 8, 2025 | 77.26 | 77.26 | 77.26 | 77.26 | - | - | - |
| Jul 7, 2025 | 76.88 | 77.26 | 76.88 | 77.26 | - | 0.97% | 3 |
| Jul 4, 2025 | 76.52 | 76.52 | 76.52 | 76.52 | - | - | - |
| Jul 3, 2025 | 76.10 | 76.52 | 75.82 | 76.52 | - | 0.51% | 40 |
| Jul 2, 2025 | 76.13 | 76.13 | 76.13 | 76.13 | - | - | - |
| Jul 1, 2025 | 76.13 | 76.13 | 76.13 | 76.13 | - | - | - |
| Jun 30, 2025 | 76.13 | 76.13 | 76.13 | 76.13 | - | - | - |
| Jun 27, 2025 | 75.96 | 76.13 | 75.70 | 76.13 | - | 0.71% | 8 |