Neodecortech S.p.A. (BIT:NDT)
Italy · Delayed Price · Currency is EUR 3.480
+0.180 (5.45%)
Mar 4, 2026, 3:40 PM CET
Neodecortech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 3.34 | 3.50 | 3.34 | 3.42 | - | 3.64% | 6,257 |
| Mar 3, 2026 | 3.52 | 3.52 | 3.30 | 3.30 | 3.30 | -7.82% | 25,234 |
| Mar 2, 2026 | 3.66 | 3.74 | 3.40 | 3.58 | 3.58 | -4.79% | 51,012 |
| Feb 27, 2026 | 3.76 | 3.80 | 3.72 | 3.76 | 3.76 | - | 4,519 |
| Feb 26, 2026 | 3.74 | 3.80 | 3.74 | 3.76 | 3.76 | -0.53% | 4,624 |
| Feb 25, 2026 | 3.76 | 3.80 | 3.76 | 3.78 | 3.78 | 1.07% | 6,468 |
| Feb 24, 2026 | 3.76 | 3.80 | 3.74 | 3.74 | 3.74 | -0.53% | 2,120 |
| Feb 23, 2026 | 3.78 | 3.82 | 3.76 | 3.76 | 3.76 | 0.53% | 16,587 |
| Feb 20, 2026 | 3.70 | 3.74 | 3.68 | 3.74 | 3.74 | - | 3,064 |
| Feb 19, 2026 | 3.72 | 3.74 | 3.66 | 3.74 | 3.74 | 1.63% | 6,864 |
| Feb 18, 2026 | 3.78 | 3.78 | 3.68 | 3.68 | 3.68 | -1.08% | 2,678 |
| Feb 17, 2026 | 3.74 | 3.78 | 3.72 | 3.72 | 3.72 | -1.59% | 11,174 |
| Feb 16, 2026 | 3.78 | 3.80 | 3.72 | 3.78 | 3.78 | - | 6,623 |
| Feb 13, 2026 | 3.72 | 3.78 | 3.70 | 3.78 | 3.78 | - | 4,674 |
| Feb 12, 2026 | 3.80 | 3.80 | 3.72 | 3.78 | 3.78 | - | 4,407 |
| Feb 11, 2026 | 3.80 | 3.80 | 3.76 | 3.78 | 3.78 | -0.53% | 8,743 |
| Feb 10, 2026 | 3.80 | 3.80 | 3.70 | 3.80 | 3.80 | 0.53% | 13,003 |
| Feb 9, 2026 | 3.78 | 3.80 | 3.74 | 3.78 | 3.78 | 1.07% | 8,169 |
| Feb 6, 2026 | 3.68 | 3.76 | 3.68 | 3.74 | 3.74 | -1.58% | 5,917 |
| Feb 5, 2026 | 3.82 | 3.86 | 3.68 | 3.80 | 3.80 | -0.52% | 57,851 |
| Feb 4, 2026 | 3.74 | 3.82 | 3.70 | 3.82 | 3.82 | 3.24% | 25,685 |
| Feb 3, 2026 | 3.60 | 3.74 | 3.60 | 3.70 | 3.70 | 3.35% | 34,167 |
| Feb 2, 2026 | 3.54 | 3.58 | 3.54 | 3.58 | 3.58 | 1.13% | 5,491 |
| Jan 30, 2026 | 3.60 | 3.64 | 3.54 | 3.54 | 3.54 | -0.56% | 11,202 |
| Jan 29, 2026 | 3.60 | 3.62 | 3.50 | 3.56 | 3.56 | -1.11% | 42,367 |
| Jan 28, 2026 | 3.62 | 3.64 | 3.58 | 3.60 | 3.60 | -0.55% | 10,444 |
| Jan 27, 2026 | 3.64 | 3.68 | 3.60 | 3.62 | 3.62 | -1.63% | 18,549 |
| Jan 26, 2026 | 3.64 | 3.68 | 3.56 | 3.68 | 3.68 | -0.54% | 32,522 |
| Jan 23, 2026 | 3.70 | 3.70 | 3.64 | 3.70 | 3.70 | - | 7,269 |
| Jan 22, 2026 | 3.64 | 3.70 | 3.62 | 3.70 | 3.70 | 0.54% | 9,343 |
| Jan 21, 2026 | 3.64 | 3.68 | 3.56 | 3.68 | 3.68 | 0.55% | 37,051 |
| Jan 20, 2026 | 3.74 | 3.74 | 3.60 | 3.66 | 3.66 | -2.14% | 24,769 |
| Jan 19, 2026 | 3.68 | 3.76 | 3.66 | 3.74 | 3.74 | 0.54% | 15,845 |
| Jan 16, 2026 | 3.80 | 3.80 | 3.72 | 3.72 | 3.72 | -1.06% | 20,045 |
| Jan 15, 2026 | 3.82 | 3.82 | 3.72 | 3.76 | 3.76 | - | 10,180 |
| Jan 14, 2026 | 3.74 | 3.80 | 3.70 | 3.76 | 3.76 | - | 11,259 |
| Jan 13, 2026 | 3.82 | 3.84 | 3.76 | 3.76 | 3.76 | -2.59% | 15,347 |
| Jan 12, 2026 | 3.90 | 3.90 | 3.78 | 3.86 | 3.86 | - | 8,037 |
| Jan 9, 2026 | 3.84 | 3.86 | 3.80 | 3.86 | 3.86 | 1.58% | 30,435 |
| Jan 8, 2026 | 3.86 | 3.86 | 3.70 | 3.80 | 3.80 | -1.04% | 45,307 |
| Jan 7, 2026 | 3.88 | 3.88 | 3.76 | 3.84 | 3.84 | -0.52% | 19,804 |
| Jan 6, 2026 | 3.90 | 3.90 | 3.72 | 3.86 | 3.86 | 1.05% | 26,458 |
| Jan 5, 2026 | 3.82 | 3.88 | 3.80 | 3.82 | 3.82 | - | 39,279 |
| Jan 2, 2026 | 3.92 | 3.92 | 3.66 | 3.82 | 3.82 | - | 39,735 |
| Dec 30, 2025 | 3.86 | 3.92 | 3.80 | 3.82 | 3.82 | -1.04% | 38,876 |
| Dec 29, 2025 | 3.88 | 4.00 | 3.72 | 3.86 | 3.86 | 2.12% | 151,050 |
| Dec 23, 2025 | 3.70 | 3.80 | 3.66 | 3.78 | 3.78 | 2.72% | 42,759 |
| Dec 22, 2025 | 3.60 | 3.74 | 3.54 | 3.68 | 3.68 | 4.55% | 61,108 |
| Dec 19, 2025 | 3.60 | 3.78 | 3.46 | 3.52 | 3.52 | -1.68% | 63,969 |
| Dec 18, 2025 | 3.68 | 3.68 | 3.58 | 3.58 | 3.58 | - | 29,296 |