Nasdaq, Inc. (BIT:1NDAQ)
Italy · Delayed Price · Currency is EUR 81.20
+0.10 (0.12%)
Last updated: Jul 24, 2026, 9:00 AM CET
BIT:1NDAQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 82.20 | 82.20 | 82.20 | 82.20 | 82.20 | 1.23% | - |
| Jul 24, 2026 | 81.20 | 81.20 | 81.20 | 81.20 | 81.20 | 0.12% | 56 |
| Jul 23, 2026 | 80.10 | 81.70 | 80.10 | 81.10 | 81.10 | 1.63% | 320 |
| Jul 22, 2026 | 79.80 | 79.80 | 79.80 | 79.80 | 79.80 | 0.25% | - |
| Jul 21, 2026 | 79.50 | 80.00 | 76.90 | 79.60 | 79.60 | -1.73% | 1,287 |
| Jul 20, 2026 | 80.50 | 80.70 | 80.50 | 81.00 | 81.00 | 0.75% | 24 |
| Jul 17, 2026 | 80.90 | 81.90 | 80.80 | 80.40 | 80.40 | -1.35% | 1,036 |
| Jul 16, 2026 | 79.70 | 79.70 | 79.70 | 81.50 | 81.50 | 2.90% | 126 |
| Jul 15, 2026 | 78.10 | 78.10 | 77.00 | 79.20 | 79.20 | 2.72% | 53 |
| Jul 14, 2026 | 78.20 | 78.20 | 76.60 | 77.10 | 77.10 | -0.90% | 355 |
| Jul 13, 2026 | 76.60 | 76.60 | 76.60 | 77.80 | 77.80 | 1.30% | 2 |
| Jul 10, 2026 | 76.50 | 77.10 | 76.10 | 76.80 | 76.80 | 0.39% | 348 |
| Jul 9, 2026 | 73.90 | 74.20 | 72.90 | 76.50 | 76.50 | 2.96% | 744 |
| Jul 8, 2026 | 74.80 | 74.80 | 74.80 | 74.30 | 74.30 | -1.20% | 2 |
| Jul 7, 2026 | 74.00 | 74.00 | 73.80 | 75.20 | 75.20 | 0.94% | 41 |
| Jul 6, 2026 | 74.10 | 74.30 | 73.70 | 74.50 | 74.50 | 1.09% | 79 |
| Jul 3, 2026 | 73.70 | 73.70 | 73.70 | 73.70 | 73.70 | -0.14% | 103 |
| Jul 2, 2026 | 72.40 | 73.10 | 72.30 | 73.80 | 73.80 | 2.79% | 58 |
| Jul 1, 2026 | 69.00 | 72.00 | 69.00 | 71.80 | 71.80 | 4.36% | 167 |
| Jun 30, 2026 | 68.20 | 68.90 | 68.20 | 68.80 | 68.80 | 0.73% | 73 |
| Jun 29, 2026 | 69.60 | 69.60 | 68.90 | 68.30 | 68.30 | -1.01% | 207 |
| Jun 26, 2026 | 68.70 | 68.70 | 68.10 | 69.00 | 69.00 | -2.13% | 266 |
| Jun 25, 2026 | 71.50 | 71.60 | 70.50 | 70.50 | 70.50 | -3.29% | 40 |
| Jun 24, 2026 | 73.30 | 73.30 | 72.60 | 72.90 | 72.90 | - | 82 |
| Jun 23, 2026 | 71.70 | 73.70 | 71.20 | 72.90 | 72.90 | 1.67% | 927 |
| Jun 22, 2026 | 72.10 | 72.50 | 71.60 | 71.70 | 71.70 | -1.38% | 108 |
| Jun 19, 2026 | 72.80 | 72.80 | 72.30 | 72.70 | 72.70 | 1.11% | 55 |
| Jun 18, 2026 | 73.30 | 73.30 | 72.50 | 71.90 | 71.90 | -4.01% | 158 |
| Jun 17, 2026 | 76.90 | 77.20 | 76.90 | 74.90 | 74.90 | -2.60% | 5 |
| 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 |