Neodecortech S.p.A. (BIT:NDT)
Italy · Delayed Price · Currency is EUR 3.880
+0.020 (0.52%)
Dec 30, 2025, 4:50 PM CET
Neodecortech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 3.86 | 3.92 | 3.80 | 3.82 | - | -1.04% | 36,893 |
| 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 |
| Dec 17, 2025 | 3.76 | 3.80 | 3.54 | 3.58 | 3.58 | -4.79% | 65,397 |
| Dec 16, 2025 | 3.76 | 3.94 | 3.76 | 3.76 | 3.76 | - | 59,641 |
| Dec 15, 2025 | 3.78 | 3.84 | 3.62 | 3.76 | 3.76 | 4.44% | 60,484 |
| Dec 12, 2025 | 3.54 | 3.72 | 3.46 | 3.60 | 3.60 | 4.05% | 99,801 |
| Dec 11, 2025 | 3.40 | 3.56 | 3.40 | 3.46 | 3.46 | 1.76% | 54,855 |
| Dec 10, 2025 | 3.44 | 3.44 | 3.36 | 3.40 | 3.40 | - | 56,746 |
| Dec 9, 2025 | 3.36 | 3.46 | 3.30 | 3.40 | 3.40 | 3.03% | 58,276 |
| Dec 8, 2025 | 3.30 | 3.38 | 3.28 | 3.30 | 3.30 | - | 17,636 |
| Dec 5, 2025 | 3.32 | 3.34 | 3.30 | 3.30 | 3.30 | 1.23% | 14,100 |
| Dec 4, 2025 | 3.32 | 3.32 | 3.26 | 3.26 | 3.26 | -0.61% | 12,415 |
| Dec 3, 2025 | 3.30 | 3.32 | 3.28 | 3.28 | 3.28 | - | 10,701 |
| Dec 2, 2025 | 3.30 | 3.30 | 3.26 | 3.28 | 3.28 | - | 6,702 |
| Dec 1, 2025 | 3.28 | 3.30 | 3.26 | 3.28 | 3.28 | - | 13,652 |
| Nov 28, 2025 | 3.38 | 3.38 | 3.26 | 3.28 | 3.28 | 1.23% | 11,244 |
| Nov 27, 2025 | 3.26 | 3.30 | 3.22 | 3.24 | 3.24 | -1.82% | 22,601 |
| Nov 26, 2025 | 3.30 | 3.40 | 3.24 | 3.30 | 3.30 | 1.23% | 75,182 |
| Nov 25, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 0.62% | 2,480 |
| Nov 24, 2025 | 3.24 | 3.28 | 3.24 | 3.24 | 3.24 | 1.25% | 11,208 |
| Nov 21, 2025 | 3.22 | 3.24 | 3.20 | 3.20 | 3.20 | -1.23% | 9,520 |
| Nov 20, 2025 | 3.30 | 3.30 | 3.24 | 3.24 | 3.24 | -2.41% | 8,081 |
| Nov 19, 2025 | 3.34 | 3.34 | 3.24 | 3.32 | 3.32 | 1.84% | 41,030 |
| Nov 18, 2025 | 3.26 | 3.32 | 3.16 | 3.26 | 3.26 | 2.52% | 148,452 |
| Nov 17, 2025 | 3.24 | 3.28 | 3.18 | 3.18 | 3.18 | -0.63% | 10,164 |
| Nov 14, 2025 | 3.26 | 3.34 | 3.18 | 3.20 | 3.20 | 2.56% | 83,593 |
| Nov 13, 2025 | 3.20 | 3.20 | 3.10 | 3.12 | 3.12 | 1.30% | 4,455 |
| Nov 12, 2025 | 3.04 | 3.08 | 3.02 | 3.08 | 3.08 | -0.65% | 2,850 |
| Nov 11, 2025 | 3.08 | 3.10 | 3.08 | 3.10 | 3.10 | - | 3,000 |
| Nov 10, 2025 | 3.00 | 3.10 | 2.92 | 3.10 | 3.10 | 0.65% | 13,298 |
| Nov 7, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 0.65% | 2,650 |
| Nov 6, 2025 | 3.08 | 3.08 | 3.06 | 3.06 | 3.06 | 0.66% | 1,803 |
| Nov 5, 2025 | 3.04 | 3.08 | 3.04 | 3.04 | 3.04 | - | 7,220 |
| Nov 4, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 0.66% | 100 |
| Nov 3, 2025 | 3.08 | 3.08 | 3.02 | 3.02 | 3.02 | -1.95% | 5,700 |
| Oct 31, 2025 | 3.06 | 3.10 | 3.06 | 3.08 | 3.08 | 0.65% | 4,392 |
| Oct 30, 2025 | 3.18 | 3.20 | 3.06 | 3.06 | 3.06 | -3.77% | 25,562 |
| Oct 29, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - | 7,620 |
| Oct 28, 2025 | 3.20 | 3.20 | 3.18 | 3.18 | 3.18 | -0.63% | 3,044 |
| Oct 27, 2025 | 3.26 | 3.26 | 3.20 | 3.20 | 3.20 | - | 4,172 |
| Oct 24, 2025 | 3.22 | 3.24 | 3.20 | 3.20 | 3.20 | -0.62% | 3,623 |
| Oct 23, 2025 | 3.18 | 3.24 | 3.18 | 3.22 | 3.22 | - | 2,702 |
| Oct 22, 2025 | 3.30 | 3.30 | 3.18 | 3.22 | 3.22 | -0.62% | 7,189 |
| Oct 21, 2025 | 3.26 | 3.26 | 3.22 | 3.24 | 3.24 | 0.62% | 6,364 |
| Oct 20, 2025 | 3.16 | 3.26 | 3.16 | 3.22 | 3.22 | 1.90% | 19,392 |
| Oct 17, 2025 | 3.22 | 3.22 | 3.16 | 3.16 | 3.16 | -1.25% | 4,984 |