Neodecortech S.p.A. (BIT:NDT)
Italy · Delayed Price · Currency is EUR 5.56
-0.08 (-1.42%)
Aug 14, 2026, 5:35 PM CET
Neodecortech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 5.66 | 5.66 | 5.56 | 5.56 | 5.56 | -1.42% | 9,721 |
| Aug 13, 2026 | 5.68 | 5.70 | 5.62 | 5.64 | 5.64 | - | 14,992 |
| Aug 12, 2026 | 5.64 | 5.70 | 5.62 | 5.64 | 5.64 | - | 31,524 |
| Aug 11, 2026 | 5.58 | 5.76 | 5.54 | 5.64 | 5.64 | 1.44% | 23,986 |
| Aug 10, 2026 | 5.50 | 5.60 | 5.50 | 5.56 | 5.56 | 1.83% | 7,550 |
| Aug 7, 2026 | 5.64 | 5.76 | 5.42 | 5.46 | 5.46 | -1.80% | 84,971 |
| Aug 6, 2026 | 5.64 | 5.84 | 5.42 | 5.56 | 5.56 | 3.73% | 101,173 |
| Aug 5, 2026 | 5.32 | 5.42 | 5.20 | 5.36 | 5.36 | 1.13% | 32,107 |
| Aug 4, 2026 | 5.16 | 5.48 | 5.08 | 5.30 | 5.30 | 2.71% | 35,590 |
| Aug 3, 2026 | 5.08 | 5.16 | 5.04 | 5.16 | 5.16 | 3.41% | 13,355 |
| Jul 31, 2026 | 5.04 | 5.06 | 4.99 | 4.99 | 4.99 | - | 4,476 |
| Jul 30, 2026 | 5.00 | 5.16 | 4.93 | 4.99 | 4.99 | 0.40% | 17,178 |
| Jul 29, 2026 | 4.91 | 5.18 | 4.91 | 4.97 | 4.97 | 1.22% | 33,516 |
| Jul 28, 2026 | 4.95 | 5.00 | 4.90 | 4.91 | 4.91 | 0.20% | 15,011 |
| Jul 27, 2026 | 4.92 | 4.97 | 4.86 | 4.90 | 4.90 | - | 8,454 |
| 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 |