Nasdaq, Inc. (BIT:1NDAQ)
Italy · Delayed Price · Currency is EUR 75.80
-0.60 (-0.79%)
At close: May 7, 2026
BIT:1NDAQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 76.40 | 76.40 | 75.80 | 75.80 | 75.80 | -0.79% | 10 |
| May 6, 2026 | 76.00 | 76.70 | 75.70 | 76.40 | 76.40 | 0.13% | 41 |
| May 5, 2026 | 78.10 | 78.10 | 76.10 | 76.30 | 76.30 | -3.42% | 561 |
| May 4, 2026 | 78.10 | 79.40 | 77.60 | 79.00 | 79.00 | 1.28% | 119 |
| Apr 30, 2026 | 78.20 | 78.20 | 77.00 | 78.00 | 78.00 | 0.13% | 286 |
| Apr 29, 2026 | 77.90 | 77.90 | 77.70 | 77.90 | 77.90 | 0.65% | 3 |
| Apr 28, 2026 | 77.70 | 78.20 | 77.20 | 77.40 | 77.40 | - | 116 |
| Apr 27, 2026 | 76.50 | 76.50 | 76.10 | 77.40 | 77.40 | 2.38% | 6 |
| Apr 24, 2026 | 74.80 | 75.50 | 74.20 | 75.60 | 75.60 | 0.27% | 171 |
| Apr 23, 2026 | 73.60 | 75.70 | 73.60 | 75.40 | 75.40 | 1.48% | 306 |
| Apr 22, 2026 | 74.70 | 74.70 | 74.00 | 74.30 | 74.30 | -0.80% | 38 |
| Apr 21, 2026 | 74.80 | 75.80 | 74.80 | 74.90 | 74.90 | 0.40% | 94 |
| Apr 20, 2026 | 75.20 | 75.20 | 74.50 | 74.60 | 74.60 | -0.67% | 371 |
| Apr 17, 2026 | 75.50 | 75.50 | 75.10 | 75.10 | 75.10 | 0.27% | 20 |
| Apr 16, 2026 | 75.40 | 75.60 | 74.90 | 74.90 | 74.90 | - | 19 |
| Apr 15, 2026 | 73.70 | 74.90 | 73.10 | 74.90 | 74.90 | 1.90% | 84 |
| Apr 14, 2026 | 73.40 | 73.50 | 73.20 | 73.50 | 73.50 | 1.10% | 94 |
| Apr 13, 2026 | 70.80 | 71.30 | 70.80 | 72.70 | 72.70 | 3.12% | 58 |
| Apr 10, 2026 | 72.60 | 72.60 | 70.80 | 70.50 | 70.50 | -3.56% | 145 |
| Apr 9, 2026 | 75.50 | 75.50 | 73.10 | 73.10 | 73.10 | -3.43% | 121 |
| Apr 8, 2026 | 75.20 | 75.50 | 75.20 | 75.70 | 75.70 | 0.93% | 201 |
| Apr 7, 2026 | 75.60 | 75.60 | 75.60 | 75.00 | 75.00 | 0.31% | 167 |
| Apr 2, 2026 | 73.33 | 73.73 | 73.33 | 74.77 | 74.77 | 1.64% | 152 |
| Apr 1, 2026 | 74.02 | 74.02 | 74.00 | 73.56 | 73.56 | 0.38% | 75 |
| Mar 31, 2026 | 74.20 | 74.20 | 73.28 | 73.28 | 73.28 | 0.40% | 133 |
| Mar 30, 2026 | 71.62 | 72.96 | 70.50 | 72.99 | 72.99 | 2.16% | 1,024 |
| Mar 27, 2026 | 72.75 | 72.75 | 72.75 | 71.45 | 71.45 | -1.52% | 10 |
| Mar 26, 2026 | 73.09 | 73.09 | 73.09 | 72.55 | 72.55 | - | 100 |
| Mar 25, 2026 | 72.55 | 72.55 | 72.55 | 72.55 | 72.55 | -0.96% | - |
| Mar 24, 2026 | 74.97 | 74.97 | 74.14 | 73.25 | 73.25 | -1.68% | 14 |
| Mar 23, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | -0.33% | - |
| Mar 20, 2026 | 74.14 | 74.14 | 74.14 | 74.75 | 74.75 | 1.04% | 1 |
| Mar 19, 2026 | 73.98 | 73.98 | 73.98 | 73.98 | 73.98 | -0.54% | - |
| Mar 18, 2026 | 75.50 | 75.50 | 74.26 | 74.38 | 74.38 | -0.97% | 209 |
| Mar 17, 2026 | 74.72 | 75.30 | 74.72 | 75.11 | 75.11 | 0.66% | 360 |
| Mar 16, 2026 | 74.62 | 74.62 | 74.62 | 74.62 | 74.62 | 0.05% | - |
| Mar 13, 2026 | 74.58 | 74.58 | 74.58 | 74.58 | 74.58 | 2.33% | - |
| Mar 12, 2026 | 73.99 | 73.99 | 73.99 | 72.88 | 72.88 | -0.69% | 2 |
| Mar 11, 2026 | 83.20 | 83.20 | 73.39 | 73.39 | 73.39 | -2.99% | 7,229 |
| Mar 10, 2026 | 76.13 | 76.13 | 75.53 | 75.65 | 75.65 | 0.30% | 115 |
| Mar 9, 2026 | 75.23 | 75.39 | 75.18 | 75.42 | 75.42 | -2.88% | 247 |
| Mar 6, 2026 | 76.38 | 76.38 | 76.06 | 77.66 | 77.66 | 1.72% | 187 |
| Mar 5, 2026 | 76.35 | 76.35 | 76.35 | 76.35 | 76.35 | -0.12% | - |
| Mar 4, 2026 | 76.44 | 76.44 | 76.44 | 76.44 | 76.44 | 1.59% | - |
| Mar 3, 2026 | 74.89 | 74.89 | 74.60 | 75.24 | 75.24 | 0.88% | 403 |
| Mar 2, 2026 | 73.16 | 74.94 | 73.16 | 74.58 | 74.58 | 0.84% | 195 |
| Feb 27, 2026 | 74.94 | 74.94 | 74.94 | 73.96 | 73.96 | -0.04% | 15 |
| Feb 26, 2026 | 71.34 | 73.99 | 71.34 | 73.99 | 73.99 | 4.30% | 535 |
| Feb 25, 2026 | 68.84 | 70.57 | 68.84 | 70.94 | 70.94 | 3.25% | 339 |
| Feb 24, 2026 | 68.71 | 68.71 | 68.71 | 68.71 | 68.71 | 1.25% | 69 |