Nasdaq, Inc. (BIT:1NDAQ)
Italy · Delayed Price · Currency is EUR 77.80
+0.20 (0.26%)
Last updated: May 28, 2026, 1:41 PM CET
BIT:1NDAQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 77.70 | 77.80 | 77.70 | 77.80 | - | 0.26% | - |
| May 27, 2026 | 77.80 | 78.40 | 77.70 | 77.60 | 77.60 | -0.77% | 24 |
| May 26, 2026 | 78.50 | 78.70 | 77.80 | 78.20 | 78.20 | -1.14% | 496 |
| May 25, 2026 | 79.10 | 79.70 | 78.10 | 79.10 | 79.10 | 1.15% | 11 |
| May 22, 2026 | 78.10 | 78.10 | 77.60 | 78.20 | 78.20 | 0.77% | 175 |
| May 21, 2026 | 78.00 | 78.00 | 76.90 | 77.60 | 77.60 | -0.51% | 156 |
| May 20, 2026 | 79.80 | 79.80 | 77.10 | 78.00 | 78.00 | -2.86% | 226 |
| May 19, 2026 | 79.00 | 80.50 | 79.00 | 80.30 | 80.30 | 0.88% | 209 |
| May 18, 2026 | 77.90 | 79.60 | 77.70 | 79.60 | 79.60 | 1.53% | 80 |
| May 15, 2026 | 77.90 | 78.90 | 77.50 | 78.40 | 78.40 | -0.25% | 223 |
| May 14, 2026 | 77.10 | 78.70 | 76.70 | 78.60 | 78.60 | 4.24% | 1,112 |
| May 13, 2026 | 76.00 | 76.00 | 75.40 | 75.40 | 75.40 | -1.05% | 576 |
| May 12, 2026 | 75.00 | 76.20 | 75.00 | 76.20 | 76.20 | 2.01% | 252 |
| May 11, 2026 | 75.00 | 75.60 | 74.40 | 74.70 | 74.70 | -0.93% | 305 |
| May 8, 2026 | 75.50 | 75.50 | 75.50 | 75.40 | 75.40 | -0.53% | 1 |
| 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 |