Nasdaq, Inc. (BIT:1NDAQ)
Italy · Delayed Price · Currency is EUR 82.60
-0.90 (-1.08%)
At close: Sep 25, 2026
BIT:1NDAQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 83.60 | 83.60 | 82.60 | 82.60 | - | -1.08% | - |
| Sep 24, 2026 | 83.30 | 83.30 | 83.30 | 83.50 | 83.50 | -1.07% | 1 |
| Sep 23, 2026 | 84.50 | 84.50 | 84.50 | 84.40 | 84.40 | 3.05% | 1 |
| Sep 22, 2026 | 82.80 | 82.80 | 82.80 | 81.90 | 81.90 | 0.24% | 24 |
| Sep 21, 2026 | 82.10 | 82.80 | 81.40 | 81.70 | 81.70 | 1.11% | 37 |
| Sep 18, 2026 | 80.20 | 80.40 | 80.20 | 80.80 | 80.80 | 2.15% | 5 |
| Sep 17, 2026 | 79.10 | 79.10 | 79.10 | 79.10 | 79.10 | 2.20% | - |
| Sep 16, 2026 | 77.40 | 77.40 | 77.40 | 77.40 | 77.40 | -0.90% | - |
| Sep 15, 2026 | 78.10 | 78.10 | 78.10 | 78.10 | 78.10 | -1.01% | - |
| Sep 14, 2026 | 78.90 | 78.90 | 78.90 | 78.90 | 78.90 | 0.25% | - |
| Sep 11, 2026 | 80.10 | 80.10 | 80.10 | 78.70 | 78.70 | -1.75% | 3 |
| Sep 10, 2026 | 80.10 | 80.10 | 80.10 | 80.10 | 80.10 | -1.27% | - |
| Sep 9, 2026 | 80.60 | 80.60 | 80.60 | 81.40 | 81.13 | -0.73% | 110 |
| Sep 8, 2026 | 83.20 | 83.20 | 81.80 | 82.00 | 81.73 | 2.89% | 132 |
| Sep 7, 2026 | 79.70 | 79.70 | 79.70 | 79.70 | 79.44 | -4.44% | - |
| Sep 4, 2026 | 85.20 | 85.20 | 85.20 | 83.40 | 83.13 | -0.36% | 30 |
| Sep 3, 2026 | 83.10 | 83.10 | 83.10 | 83.70 | 83.43 | 1.09% | 40 |
| Sep 2, 2026 | 84.80 | 84.80 | 82.80 | 82.80 | 82.53 | -1.31% | 21 |
| Sep 1, 2026 | 84.70 | 84.70 | 84.70 | 83.90 | 83.63 | -1.06% | 20 |
| Aug 31, 2026 | 85.80 | 85.90 | 85.20 | 84.80 | 84.52 | -1.51% | 64 |
| Aug 28, 2026 | 85.40 | 86.10 | 85.10 | 86.10 | 85.82 | 0.23% | 19 |
| Aug 27, 2026 | 85.70 | 86.10 | 85.70 | 85.90 | 85.62 | 1.42% | 6 |
| Aug 26, 2026 | 84.30 | 84.80 | 84.20 | 84.70 | 84.42 | -0.12% | 92 |
| Aug 25, 2026 | 85.00 | 85.20 | 83.70 | 84.80 | 84.52 | -0.12% | 278 |
| Aug 24, 2026 | 84.60 | 84.90 | 84.60 | 84.90 | 84.62 | 0.95% | 74 |
| Aug 21, 2026 | 83.40 | 84.20 | 83.40 | 84.10 | 83.82 | -0.59% | 6 |
| Aug 20, 2026 | 84.60 | 84.60 | 84.60 | 84.60 | 84.32 | 0.36% | - |
| Aug 19, 2026 | 83.70 | 83.80 | 83.60 | 84.30 | 84.02 | 0.12% | 10 |
| Aug 18, 2026 | 83.70 | 83.70 | 83.70 | 84.20 | 83.92 | 0.48% | 15 |
| Aug 17, 2026 | 83.50 | 83.70 | 83.00 | 83.80 | 83.53 | -0.12% | 291 |
| Aug 14, 2026 | 84.60 | 84.60 | 83.50 | 83.90 | 83.63 | 1.33% | 275 |
| Aug 13, 2026 | 82.70 | 83.60 | 82.70 | 82.80 | 82.53 | 0.49% | 12 |
| Aug 12, 2026 | 82.40 | 82.60 | 82.40 | 82.40 | 82.13 | -0.36% | 43 |
| Aug 11, 2026 | 83.00 | 83.20 | 82.80 | 82.70 | 82.43 | -0.72% | 244 |
| Aug 10, 2026 | 82.10 | 82.10 | 82.10 | 83.30 | 83.03 | 0.97% | 9 |
| Aug 7, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.23 | 1.85% | - |
| Aug 6, 2026 | 82.90 | 82.90 | 81.60 | 81.00 | 80.73 | -1.10% | 60 |
| Aug 5, 2026 | 81.30 | 81.50 | 81.30 | 81.90 | 81.63 | 0.37% | 47 |
| Aug 4, 2026 | 82.20 | 82.20 | 81.30 | 81.60 | 81.33 | - | 178 |
| Aug 3, 2026 | 82.90 | 82.90 | 81.80 | 81.60 | 81.33 | -0.12% | 209 |
| Jul 31, 2026 | 81.70 | 83.30 | 81.70 | 81.70 | 81.43 | 0.25% | 203 |
| Jul 30, 2026 | 82.60 | 83.60 | 82.60 | 81.50 | 81.23 | -3.44% | 87 |
| Jul 29, 2026 | 83.70 | 84.50 | 83.20 | 84.40 | 84.12 | - | 159 |
| Jul 28, 2026 | 83.10 | 84.40 | 83.10 | 84.40 | 84.12 | 2.68% | 251 |
| Jul 27, 2026 | 82.20 | 82.20 | 82.20 | 82.20 | 81.93 | 1.23% | - |
| Jul 24, 2026 | 81.20 | 81.20 | 81.20 | 81.20 | 80.93 | 0.12% | 56 |
| Jul 23, 2026 | 80.10 | 81.70 | 80.10 | 81.10 | 80.83 | 1.63% | 320 |
| Jul 22, 2026 | 79.80 | 79.80 | 79.80 | 79.80 | 79.54 | 0.25% | - |
| Jul 21, 2026 | 79.50 | 80.00 | 76.90 | 79.60 | 79.34 | -1.73% | 1,287 |
| Jul 20, 2026 | 80.50 | 80.70 | 80.50 | 81.00 | 80.73 | 0.75% | 24 |