Northern Trust Corporation (BIT:1NTRS)
Italy · Delayed Price · Currency is EUR 151.45
+2.95 (1.99%)
At close: Oct 2, 2026
BIT:1NTRS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 151.45 | 151.45 | 151.45 | 151.45 | 151.45 | 1.99% | - |
| Oct 1, 2026 | 148.50 | 148.50 | 148.50 | 148.50 | 148.50 | -1.69% | - |
| Sep 30, 2026 | 151.05 | 151.05 | 151.05 | 151.05 | 151.05 | -0.85% | - |
| Sep 29, 2026 | 152.35 | 152.35 | 152.35 | 152.35 | 152.35 | -0.59% | - |
| Sep 28, 2026 | 153.25 | 153.25 | 153.25 | 153.25 | 153.25 | 0.16% | - |
| Sep 25, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | - | - |
| Sep 24, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 0.07% | - |
| Sep 23, 2026 | 152.90 | 152.90 | 152.90 | 152.90 | 152.90 | 1.02% | - |
| Sep 22, 2026 | 151.35 | 151.35 | 151.35 | 151.35 | 151.35 | -2.57% | - |
| Sep 21, 2026 | 155.35 | 155.35 | 155.35 | 155.35 | 155.35 | 1.04% | - |
| Sep 18, 2026 | 153.75 | 153.75 | 153.75 | 153.75 | 153.75 | 0.03% | - |
| Sep 17, 2026 | 153.70 | 153.70 | 153.70 | 153.70 | 153.70 | -0.77% | - |
| Sep 16, 2026 | 154.90 | 154.90 | 154.90 | 154.90 | 154.90 | 1.04% | - |
| Sep 15, 2026 | 153.30 | 153.30 | 153.30 | 153.30 | 153.30 | -2.51% | - |
| Sep 14, 2026 | 157.25 | 157.25 | 157.25 | 157.25 | 157.25 | -3.11% | - |
| Sep 11, 2026 | 162.30 | 162.30 | 162.30 | 162.30 | 162.30 | 0.53% | - |
| Sep 10, 2026 | 161.45 | 161.45 | 161.45 | 161.45 | 161.45 | 1.35% | - |
| Sep 9, 2026 | 159.30 | 159.30 | 159.30 | 159.30 | 159.30 | -0.34% | - |
| Sep 8, 2026 | 159.85 | 159.85 | 159.85 | 159.85 | 159.85 | -2.08% | - |
| Sep 7, 2026 | 163.25 | 163.25 | 163.25 | 163.25 | 163.25 | 1.37% | - |
| Sep 4, 2026 | 161.05 | 161.05 | 161.05 | 161.05 | 161.05 | 0.94% | - |
| Sep 3, 2026 | 159.55 | 159.55 | 159.55 | 159.55 | 159.55 | 0.64% | - |
| Sep 2, 2026 | 159.30 | 159.30 | 159.30 | 159.30 | 158.54 | 0.28% | - |
| Sep 1, 2026 | 158.85 | 158.85 | 158.85 | 158.85 | 158.09 | -1.00% | - |
| Aug 31, 2026 | 160.45 | 160.45 | 160.45 | 160.45 | 159.69 | -0.68% | - |
| Aug 28, 2026 | 161.55 | 161.55 | 161.55 | 161.55 | 160.78 | 0.72% | - |
| Aug 27, 2026 | 160.40 | 160.40 | 160.40 | 160.40 | 159.64 | 0.12% | - |
| Aug 26, 2026 | 160.20 | 160.20 | 160.20 | 160.20 | 159.44 | 0.25% | - |
| Aug 25, 2026 | 159.80 | 159.80 | 159.80 | 159.80 | 159.04 | -0.37% | - |
| Aug 24, 2026 | 160.40 | 160.40 | 160.40 | 160.40 | 159.64 | 1.42% | - |
| Aug 21, 2026 | 158.15 | 158.15 | 158.15 | 158.15 | 157.40 | -0.66% | - |
| Aug 20, 2026 | 159.20 | 159.20 | 159.20 | 159.20 | 158.44 | -1.36% | - |
| Aug 19, 2026 | 161.40 | 161.40 | 161.40 | 161.40 | 160.63 | -2.03% | - |
| Aug 18, 2026 | 164.75 | 164.75 | 164.75 | 164.75 | 163.96 | -1.02% | - |
| Aug 17, 2026 | 166.45 | 166.45 | 166.45 | 166.45 | 165.66 | 0.85% | - |
| Aug 14, 2026 | 165.05 | 165.05 | 165.05 | 165.05 | 164.26 | 0.36% | - |
| Aug 13, 2026 | 164.45 | 164.45 | 164.45 | 164.45 | 163.67 | -0.36% | - |
| Aug 12, 2026 | 165.05 | 165.05 | 165.05 | 165.05 | 164.26 | 1.10% | - |
| Aug 11, 2026 | 163.25 | 163.25 | 163.25 | 163.25 | 162.47 | 0.21% | - |
| Aug 10, 2026 | 162.90 | 162.90 | 162.90 | 162.90 | 162.12 | 2.04% | - |
| Aug 7, 2026 | 159.65 | 159.65 | 159.65 | 159.65 | 158.89 | 0.03% | - |
| Aug 6, 2026 | 159.60 | 159.60 | 159.60 | 159.60 | 158.84 | 0.38% | - |
| Aug 5, 2026 | 159.00 | 159.00 | 159.00 | 159.00 | 158.24 | -0.44% | - |
| Aug 4, 2026 | 159.70 | 159.70 | 159.70 | 159.70 | 158.94 | 1.43% | - |
| Aug 3, 2026 | 157.45 | 157.45 | 157.45 | 157.45 | 156.70 | -0.63% | - |
| Jul 31, 2026 | 158.45 | 158.45 | 158.45 | 158.45 | 157.69 | 1.44% | - |
| Jul 30, 2026 | 156.20 | 156.20 | 156.20 | 156.20 | 155.46 | -1.36% | - |
| Jul 29, 2026 | 158.35 | 158.35 | 158.35 | 158.35 | 157.60 | -0.06% | - |
| Jul 28, 2026 | 158.45 | 158.45 | 158.45 | 158.45 | 157.69 | -3.03% | - |
| Jul 27, 2026 | 163.40 | 163.40 | 163.40 | 163.40 | 162.62 | 2.67% | - |