Nasdaq, Inc. (BIT:1NDAQ)
Italy · Delayed Price · Currency is EUR 77.20
+0.30 (0.39%)
Last updated: Jun 17, 2026, 3:25 PM CET
BIT:1NDAQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 76.90 | 76.90 | 76.90 | 76.90 | - | - | - |
| Jun 16, 2026 | 78.20 | 78.90 | 77.70 | 76.90 | 76.90 | -1.91% | 547 |
| Jun 15, 2026 | 77.10 | 78.80 | 76.60 | 78.40 | 78.40 | 2.89% | 618 |
| Jun 12, 2026 | 75.10 | 76.40 | 74.90 | 76.20 | 76.20 | 1.74% | 412 |
| Jun 11, 2026 | 75.30 | 76.60 | 75.30 | 74.90 | 74.90 | -0.31% | 152 |
| Jun 10, 2026 | 78.50 | 78.50 | 75.40 | 75.40 | 75.13 | -0.13% | 416 |
| Jun 9, 2026 | 76.10 | 76.10 | 74.80 | 75.50 | 75.23 | 0.13% | 28 |
| Jun 8, 2026 | 76.20 | 76.20 | 75.60 | 75.40 | 75.13 | -0.26% | 188 |
| Jun 5, 2026 | 76.50 | 76.60 | 75.60 | 75.60 | 75.33 | -1.69% | 53 |
| Jun 4, 2026 | 74.70 | 75.10 | 74.60 | 76.90 | 76.63 | 2.12% | 84 |
| Jun 3, 2026 | 75.30 | 76.00 | 75.20 | 75.30 | 75.03 | - | 164 |
| Jun 2, 2026 | 79.70 | 79.70 | 75.40 | 75.30 | 75.03 | -6.23% | 270 |
| Jun 1, 2026 | 79.60 | 80.20 | 75.40 | 80.30 | 80.02 | 0.38% | 5,676 |
| May 29, 2026 | 78.10 | 79.10 | 78.10 | 80.00 | 79.72 | 3.36% | 190 |
| May 28, 2026 | 77.70 | 78.40 | 77.70 | 77.40 | 77.13 | -0.26% | 616 |
| May 27, 2026 | 77.80 | 78.40 | 77.70 | 77.60 | 77.32 | -0.77% | 24 |
| May 26, 2026 | 78.50 | 78.70 | 77.80 | 78.20 | 77.92 | -1.14% | 496 |
| May 25, 2026 | 79.10 | 79.70 | 78.10 | 79.10 | 78.82 | 1.15% | 11 |
| May 22, 2026 | 78.10 | 78.10 | 77.60 | 78.20 | 77.92 | 0.77% | 175 |
| May 21, 2026 | 78.00 | 78.00 | 76.90 | 77.60 | 77.32 | -0.51% | 156 |
| May 20, 2026 | 79.80 | 79.80 | 77.10 | 78.00 | 77.72 | -2.86% | 226 |
| May 19, 2026 | 79.00 | 80.50 | 79.00 | 80.30 | 80.02 | 0.88% | 209 |
| May 18, 2026 | 77.90 | 79.60 | 77.70 | 79.60 | 79.32 | 1.53% | 80 |
| May 15, 2026 | 77.90 | 78.90 | 77.50 | 78.40 | 78.12 | -0.25% | 223 |
| May 14, 2026 | 77.10 | 78.70 | 76.70 | 78.60 | 78.32 | 4.24% | 1,112 |
| May 13, 2026 | 76.00 | 76.00 | 75.40 | 75.40 | 75.13 | -1.05% | 576 |
| May 12, 2026 | 75.00 | 76.20 | 75.00 | 76.20 | 75.93 | 2.01% | 252 |
| May 11, 2026 | 75.00 | 75.60 | 74.40 | 74.70 | 74.43 | -0.93% | 305 |
| May 8, 2026 | 75.50 | 75.50 | 75.50 | 75.40 | 75.13 | -0.53% | 1 |
| May 7, 2026 | 76.40 | 76.40 | 75.80 | 75.80 | 75.53 | -0.79% | 10 |
| May 6, 2026 | 76.00 | 76.70 | 75.70 | 76.40 | 76.13 | 0.13% | 41 |
| May 5, 2026 | 78.10 | 78.10 | 76.10 | 76.30 | 76.03 | -3.42% | 561 |
| May 4, 2026 | 78.10 | 79.40 | 77.60 | 79.00 | 78.72 | 1.28% | 119 |
| Apr 30, 2026 | 78.20 | 78.20 | 77.00 | 78.00 | 77.72 | 0.13% | 286 |
| Apr 29, 2026 | 77.90 | 77.90 | 77.70 | 77.90 | 77.62 | 0.65% | 3 |
| Apr 28, 2026 | 77.70 | 78.20 | 77.20 | 77.40 | 77.13 | - | 116 |
| Apr 27, 2026 | 76.50 | 76.50 | 76.10 | 77.40 | 77.13 | 2.38% | 6 |
| Apr 24, 2026 | 74.80 | 75.50 | 74.20 | 75.60 | 75.33 | 0.27% | 171 |
| Apr 23, 2026 | 73.60 | 75.70 | 73.60 | 75.40 | 75.13 | 1.48% | 306 |
| Apr 22, 2026 | 74.70 | 74.70 | 74.00 | 74.30 | 74.04 | -0.80% | 38 |
| Apr 21, 2026 | 74.80 | 75.80 | 74.80 | 74.90 | 74.63 | 0.40% | 94 |
| Apr 20, 2026 | 75.20 | 75.20 | 74.50 | 74.60 | 74.34 | -0.67% | 371 |
| Apr 17, 2026 | 75.50 | 75.50 | 75.10 | 75.10 | 74.83 | 0.27% | 20 |
| Apr 16, 2026 | 75.40 | 75.60 | 74.90 | 74.90 | 74.63 | - | 19 |
| Apr 15, 2026 | 73.70 | 74.90 | 73.10 | 74.90 | 74.63 | 1.90% | 84 |
| Apr 14, 2026 | 73.40 | 73.50 | 73.20 | 73.50 | 73.24 | 1.10% | 94 |
| Apr 13, 2026 | 70.80 | 71.30 | 70.80 | 72.70 | 72.44 | 3.12% | 58 |
| Apr 10, 2026 | 72.60 | 72.60 | 70.80 | 70.50 | 70.25 | -3.56% | 145 |
| Apr 9, 2026 | 75.50 | 75.50 | 73.10 | 73.10 | 72.84 | -3.43% | 121 |
| Apr 8, 2026 | 75.20 | 75.50 | 75.20 | 75.70 | 75.43 | 0.93% | 201 |