IDNTT SA (BIT:IDNTT)
Italy · Delayed Price · Currency is EUR 3.100
-0.060 (-1.90%)
Aug 5, 2026, 9:11 AM CET
IDNTT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -1.90% | 1,000 |
| Aug 4, 2026 | 3.18 | 3.18 | 3.16 | 3.16 | 3.16 | -0.63% | 3,000 |
| Aug 3, 2026 | 3.28 | 3.28 | 3.18 | 3.18 | 3.18 | -2.45% | 7,000 |
| Jul 31, 2026 | 3.22 | 3.28 | 3.14 | 3.26 | 3.26 | 0.62% | 41,000 |
| Jul 30, 2026 | 3.22 | 3.26 | 3.22 | 3.24 | 3.24 | 0.62% | 12,000 |
| Jul 29, 2026 | 3.26 | 3.26 | 3.18 | 3.22 | 3.22 | -1.23% | 17,000 |
| Jul 28, 2026 | 3.20 | 3.26 | 3.18 | 3.26 | 3.26 | - | 33,000 |
| Jul 27, 2026 | 3.22 | 3.26 | 3.16 | 3.26 | 3.26 | 1.24% | 22,000 |
| Jul 24, 2026 | 3.20 | 3.22 | 3.14 | 3.22 | 3.22 | - | 25,000 |
| Jul 23, 2026 | 3.12 | 3.22 | 3.10 | 3.22 | 3.22 | 0.63% | 33,000 |
| Jul 22, 2026 | 3.12 | 3.20 | 3.10 | 3.20 | 3.20 | 1.91% | 41,000 |
| Jul 21, 2026 | 3.04 | 3.14 | 3.04 | 3.14 | 3.14 | 1.95% | 32,000 |
| Jul 20, 2026 | 3.10 | 3.12 | 3.04 | 3.08 | 3.08 | - | 24,000 |
| Jul 17, 2026 | 3.00 | 3.16 | 3.00 | 3.08 | 3.08 | 3.36% | 31,000 |
| Jul 16, 2026 | 3.02 | 3.02 | 2.98 | 2.98 | 2.98 | -0.67% | 3,000 |
| Jul 15, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Jul 14, 2026 | 3.02 | 3.02 | 3.00 | 3.00 | 3.00 | - | 3,000 |
| Jul 13, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Jul 10, 2026 | 2.96 | 3.00 | 2.96 | 3.00 | 3.00 | - | 2,000 |
| Jul 9, 2026 | 2.98 | 3.00 | 2.96 | 3.00 | 3.00 | - | 4,000 |
| Jul 8, 2026 | 3.04 | 3.04 | 2.96 | 3.00 | 3.00 | -1.32% | 21,000 |
| Jul 7, 2026 | 3.08 | 3.08 | 3.04 | 3.04 | 3.04 | - | 3,000 |
| Jul 6, 2026 | 3.06 | 3.10 | 3.04 | 3.04 | 3.04 | - | 4,000 |
| Jul 3, 2026 | 3.00 | 3.06 | 3.00 | 3.04 | 3.04 | 3.40% | 14,000 |
| Jul 2, 2026 | 3.00 | 3.00 | 2.94 | 2.94 | 2.94 | -0.68% | 5,000 |
| Jul 1, 2026 | 2.96 | 3.00 | 2.80 | 2.96 | 2.96 | 0.68% | 67,000 |
| Jun 30, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -1.34% | 538,000 |
| Jun 29, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | - |
| Jun 26, 2026 | 3.04 | 3.04 | 2.98 | 2.98 | 2.98 | - | 3,000 |
| Jun 25, 2026 | 3.04 | 3.06 | 2.98 | 2.98 | 2.98 | - | 11,000 |
| Jun 24, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | - |
| Jun 23, 2026 | 3.02 | 3.06 | 2.98 | 2.98 | 2.98 | 0.68% | 14,000 |
| Jun 22, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -1.99% | 2,000 |
| Jun 19, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -1.95% | 2,000 |
| Jun 18, 2026 | 3.12 | 3.12 | 3.00 | 3.08 | 3.08 | -2.53% | 30,000 |
| Jun 17, 2026 | 3.24 | 3.24 | 3.10 | 3.16 | 3.16 | - | 16,000 |
| Jun 16, 2026 | 3.12 | 3.26 | 3.10 | 3.16 | 3.16 | 3.27% | 123,000 |
| Jun 15, 2026 | 3.12 | 3.14 | 3.06 | 3.06 | 3.06 | -1.92% | 6,000 |
| Jun 12, 2026 | 3.12 | 3.14 | 3.08 | 3.12 | 3.12 | 1.96% | 16,000 |
| Jun 11, 2026 | 3.04 | 3.06 | 3.00 | 3.06 | 3.06 | 1.32% | 12,000 |
| Jun 10, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | - |
| Jun 9, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 0.67% | 1,000 |
| Jun 8, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 2,000 |
| Jun 5, 2026 | 3.04 | 3.04 | 3.00 | 3.00 | 3.00 | -0.66% | 11,000 |
| Jun 4, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | - |
| Jun 3, 2026 | 3.04 | 3.04 | 3.02 | 3.02 | 3.02 | -1.95% | 7,000 |
| Jun 2, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -1.91% | 1,000 |
| Jun 1, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - | - |
| May 29, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - | 2,000 |
| May 28, 2026 | 3.10 | 3.14 | 3.10 | 3.14 | 3.14 | 1.95% | 2,000 |