Nasdaq, Inc. (BIT:1NDAQ)
Italy · Delayed Price · Currency is EUR 77.58
+0.96 (1.25%)
At close: Dec 5, 2025
Nasdaq Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 16, 2025 | 76.40 | 76.40 | 76.40 | 76.63 | 76.40 | -0.97% | - |
| Oct 15, 2025 | 77.15 | 77.15 | 77.15 | 77.38 | 77.14 | 0.52% | - |
| Oct 14, 2025 | 76.61 | 77.24 | 76.61 | 76.98 | 76.75 | -0.47% | 89 |
| Oct 13, 2025 | 77.76 | 77.76 | 77.76 | 77.34 | 77.10 | 0.55% | 52 |
| Oct 10, 2025 | 76.92 | 76.92 | 76.92 | 76.92 | 76.69 | -1.86% | 19 |
| Oct 9, 2025 | 78.81 | 78.81 | 75.92 | 78.38 | 78.14 | 2.14% | 11 |
| Oct 8, 2025 | 76.33 | 76.34 | 76.33 | 76.74 | 76.51 | 1.86% | 180 |
| Oct 7, 2025 | 75.51 | 75.51 | 75.42 | 75.34 | 75.11 | 0.53% | 27 |
| Oct 6, 2025 | 75.69 | 75.69 | 75.69 | 74.94 | 74.71 | 0.08% | 5 |
| Oct 3, 2025 | 74.65 | 74.65 | 74.65 | 74.88 | 74.65 | 0.90% | - |
| Oct 2, 2025 | 73.98 | 73.98 | 73.98 | 74.21 | 73.98 | -0.58% | - |
| Oct 1, 2025 | 74.45 | 74.45 | 74.45 | 74.64 | 74.41 | -0.93% | 8 |
| Sep 30, 2025 | 75.50 | 75.67 | 75.42 | 75.34 | 75.11 | -0.34% | 215 |
| Sep 29, 2025 | 75.44 | 75.44 | 75.25 | 75.60 | 75.37 | 1.44% | 27 |