IDNTT SA (BIT:IDNTT)
Italy · Delayed Price · Currency is EUR 3.080
0.00 (0.00%)
Oct 7, 2026, 5:49 PM CET
IDNTT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 3.14 | 3.14 | 3.08 | 3.08 | 3.08 | - | - |
| Oct 6, 2026 | 3.14 | 3.14 | 3.06 | 3.08 | 3.08 | -3.14% | 12,000 |
| Oct 5, 2026 | 3.14 | 3.18 | 3.14 | 3.18 | 3.18 | 0.63% | 5,000 |
| Oct 2, 2026 | 3.18 | 3.22 | 3.16 | 3.16 | 3.16 | 1.94% | 4,000 |
| Oct 1, 2026 | 3.18 | 3.18 | 3.10 | 3.10 | 3.10 | -1.90% | 9,000 |
| Sep 30, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 0.64% | 1,000 |
| Sep 29, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - | - |
| Sep 28, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - | - |
| Sep 25, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - | - |
| Sep 24, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - | - |
| Sep 23, 2026 | 3.10 | 3.14 | 3.08 | 3.14 | 3.14 | 1.29% | 8,000 |
| Sep 22, 2026 | 3.16 | 3.20 | 3.10 | 3.10 | 3.10 | -1.90% | 9,000 |
| Sep 21, 2026 | 3.10 | 3.28 | 3.10 | 3.16 | 3.16 | 1.28% | 28,000 |
| Sep 18, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | - |
| Sep 17, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | - |
| Sep 16, 2026 | 3.02 | 3.12 | 3.02 | 3.12 | 3.12 | - | 3,000 |
| Sep 15, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 1.30% | 3,000 |
| Sep 14, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| Sep 11, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| Sep 10, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| Sep 9, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| Sep 8, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| Sep 7, 2026 | 3.06 | 3.08 | 3.06 | 3.08 | 3.08 | 1.99% | 3,000 |
| Sep 4, 2026 | 3.00 | 3.02 | 3.00 | 3.02 | 3.02 | - | 2,000 |
| Sep 3, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | - |
| Sep 2, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | 1,000 |
| Sep 1, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | - |
| Aug 31, 2026 | 3.06 | 3.06 | 3.02 | 3.02 | 3.02 | -2.58% | 10,000 |
| Aug 28, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Aug 27, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 1.31% | 3,000 |
| Aug 26, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | - |
| Aug 25, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | - |
| Aug 24, 2026 | 3.02 | 3.06 | 3.02 | 3.06 | 3.06 | -1.29% | 2,000 |
| Aug 21, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -0.64% | 5,000 |
| Aug 20, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -1.89% | 1,000 |
| Aug 19, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - | - |
| Aug 18, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - | - |
| Aug 17, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - | - |
| Aug 14, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - | - |
| Aug 13, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - | - |
| Aug 12, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - | - |
| Aug 11, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - | 1,000 |
| Aug 10, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - | - |
| Aug 7, 2026 | 3.14 | 3.18 | 3.14 | 3.18 | 3.18 | 2.58% | 4,000 |
| Aug 6, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| 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 |