Neodecortech S.p.A. (BIT:NDT)
Italy · Delayed Price · Currency is EUR 4.900
0.00 (0.00%)
Jul 24, 2026, 5:22 PM CET
Neodecortech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 4.93 | 4.98 | 4.90 | 4.90 | 4.90 | - | 10,420 |
| Jul 23, 2026 | 4.96 | 4.96 | 4.84 | 4.90 | 4.90 | 1.87% | 5,995 |
| Jul 22, 2026 | 4.73 | 4.86 | 4.73 | 4.81 | 4.81 | -0.21% | 7,450 |
| Jul 21, 2026 | 4.85 | 5.00 | 4.68 | 4.82 | 4.82 | -2.63% | 30,800 |
| Jul 20, 2026 | 4.90 | 4.98 | 4.87 | 4.95 | 4.95 | 0.61% | 10,657 |
| Jul 17, 2026 | 4.75 | 4.95 | 4.75 | 4.92 | 4.92 | 4.24% | 25,180 |
| Jul 16, 2026 | 4.77 | 4.80 | 4.72 | 4.72 | 4.72 | -1.46% | 2,746 |
| Jul 15, 2026 | 4.81 | 4.81 | 4.74 | 4.79 | 4.79 | -0.21% | 5,992 |
| Jul 14, 2026 | 4.81 | 4.81 | 4.72 | 4.80 | 4.80 | -0.21% | 10,218 |
| Jul 13, 2026 | 4.80 | 4.82 | 4.72 | 4.81 | 4.81 | - | 10,777 |
| Jul 10, 2026 | 4.72 | 4.81 | 4.72 | 4.81 | 4.81 | 1.26% | 10,686 |
| Jul 9, 2026 | 4.65 | 4.81 | 4.60 | 4.75 | 4.75 | 2.15% | 15,060 |
| Jul 8, 2026 | 4.62 | 4.65 | 4.52 | 4.65 | 4.65 | 1.53% | 23,015 |
| Jul 7, 2026 | 4.55 | 4.65 | 4.55 | 4.58 | 4.58 | 0.88% | 22,094 |
| Jul 6, 2026 | 4.49 | 4.54 | 4.49 | 4.54 | 4.54 | 1.11% | 18,887 |
| Jul 3, 2026 | 4.47 | 4.49 | 4.40 | 4.49 | 4.49 | 0.45% | 15,717 |
| Jul 2, 2026 | 4.25 | 4.47 | 4.25 | 4.47 | 4.47 | - | 7,525 |
| Jul 1, 2026 | 4.30 | 4.47 | 4.30 | 4.47 | 4.47 | 3.95% | 27,471 |
| Jun 30, 2026 | 4.28 | 4.38 | 4.26 | 4.30 | 4.30 | 0.23% | 6,701 |
| Jun 29, 2026 | 4.28 | 4.38 | 4.20 | 4.29 | 4.29 | 0.23% | 7,838 |
| Jun 26, 2026 | 4.22 | 4.38 | 4.16 | 4.28 | 4.28 | 1.18% | 8,739 |
| Jun 25, 2026 | 4.28 | 4.28 | 4.18 | 4.23 | 4.23 | -0.47% | 3,642 |
| Jun 24, 2026 | 4.35 | 4.38 | 4.14 | 4.25 | 4.25 | -3.41% | 18,843 |
| Jun 23, 2026 | 4.42 | 4.42 | 4.37 | 4.40 | 4.40 | -1.12% | 7,593 |
| Jun 22, 2026 | 4.36 | 4.47 | 4.36 | 4.45 | 4.45 | 0.68% | 8,602 |
| Jun 19, 2026 | 4.50 | 4.52 | 4.37 | 4.42 | 4.42 | -1.56% | 13,641 |
| Jun 18, 2026 | 4.50 | 4.50 | 4.42 | 4.49 | 4.49 | -0.22% | 9,371 |
| Jun 17, 2026 | 4.47 | 4.50 | 4.42 | 4.50 | 4.50 | 2.04% | 8,069 |
| Jun 16, 2026 | 4.37 | 4.43 | 4.30 | 4.41 | 4.41 | 2.56% | 23,413 |
| Jun 15, 2026 | 4.34 | 4.38 | 4.26 | 4.30 | 4.30 | 1.42% | 19,485 |
| Jun 12, 2026 | 4.23 | 4.25 | 4.17 | 4.24 | 4.24 | 0.95% | 8,693 |
| Jun 11, 2026 | 4.15 | 4.22 | 4.14 | 4.20 | 4.20 | 1.45% | 6,471 |
| Jun 10, 2026 | 4.15 | 4.18 | 4.11 | 4.14 | 4.14 | - | 6,206 |
| Jun 9, 2026 | 4.11 | 4.20 | 4.11 | 4.14 | 4.14 | -1.43% | 13,296 |
| Jun 8, 2026 | 4.16 | 4.20 | 4.15 | 4.20 | 4.20 | 0.96% | 6,171 |
| Jun 5, 2026 | 4.07 | 4.25 | 4.07 | 4.16 | 4.16 | 1.71% | 14,515 |
| Jun 4, 2026 | 4.09 | 4.13 | 3.93 | 4.09 | 4.09 | -0.97% | 21,476 |
| Jun 3, 2026 | 4.12 | 4.16 | 4.08 | 4.13 | 4.13 | - | 13,921 |
| Jun 2, 2026 | 4.14 | 4.15 | 4.08 | 4.13 | 4.13 | -0.24% | 11,882 |
| Jun 1, 2026 | 4.00 | 4.17 | 4.00 | 4.14 | 4.14 | 2.48% | 21,773 |
| May 29, 2026 | 4.08 | 4.10 | 3.93 | 4.04 | 4.04 | -0.98% | 30,246 |
| May 28, 2026 | 4.15 | 4.15 | 4.08 | 4.08 | 4.08 | -0.73% | 10,473 |
| May 27, 2026 | 4.09 | 4.17 | 4.08 | 4.11 | 4.11 | -1.20% | 18,780 |
| May 26, 2026 | 4.08 | 4.25 | 4.08 | 4.16 | 4.16 | 1.71% | 36,546 |
| May 25, 2026 | 4.15 | 4.19 | 4.04 | 4.09 | 4.09 | 2.25% | 15,627 |
| May 22, 2026 | 4.16 | 4.18 | 4.13 | 4.15 | 4.00 | 0.73% | 14,900 |
| May 21, 2026 | 4.18 | 4.18 | 4.12 | 4.12 | 3.97 | -1.67% | 10,273 |
| May 20, 2026 | 4.15 | 4.19 | 4.10 | 4.19 | 4.04 | 0.96% | 18,054 |
| May 19, 2026 | 4.10 | 4.17 | 4.03 | 4.15 | 4.00 | 1.22% | 23,062 |
| May 18, 2026 | 3.90 | 4.10 | 3.90 | 4.10 | 3.95 | 2.50% | 8,783 |