Neodecortech S.p.A. (BIT:NDT)
Italy · Delayed Price · Currency is EUR 4.150
+0.060 (1.47%)
May 26, 2026, 5:29 PM CET
Neodecortech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 15, 2026 | 4.10 | 4.10 | 3.96 | 4.00 | 3.86 | -2.91% | 19,658 |
| May 14, 2026 | 3.97 | 4.30 | 3.92 | 4.12 | 3.97 | 7.85% | 96,832 |
| May 13, 2026 | 3.82 | 3.83 | 3.73 | 3.82 | 3.68 | - | 4,736 |
| May 12, 2026 | 3.75 | 3.82 | 3.72 | 3.82 | 3.68 | - | 5,422 |
| May 11, 2026 | 3.76 | 3.82 | 3.72 | 3.82 | 3.68 | 0.26% | 3,989 |
| May 8, 2026 | 3.80 | 3.81 | 3.80 | 3.81 | 3.67 | 0.26% | 2,608 |
| May 7, 2026 | 3.79 | 3.82 | 3.79 | 3.80 | 3.66 | 0.26% | 1,402 |
| May 6, 2026 | 3.72 | 3.79 | 3.72 | 3.79 | 3.65 | 2.16% | 4,870 |
| May 5, 2026 | 3.72 | 3.74 | 3.71 | 3.71 | 3.58 | -2.62% | 6,595 |
| May 4, 2026 | 3.75 | 3.81 | 3.73 | 3.81 | 3.67 | -0.26% | 4,606 |
| Apr 30, 2026 | 3.77 | 3.82 | 3.77 | 3.82 | 3.68 | 1.33% | 2,778 |
| Apr 29, 2026 | 3.82 | 3.82 | 3.77 | 3.77 | 3.63 | - | 6,132 |
| Apr 28, 2026 | 3.80 | 3.82 | 3.77 | 3.77 | 3.63 | -0.26% | 2,150 |
| Apr 27, 2026 | 3.78 | 3.80 | 3.75 | 3.78 | 3.64 | 1.34% | 5,063 |
| Apr 24, 2026 | 3.78 | 3.78 | 3.73 | 3.73 | 3.60 | -0.53% | 2,470 |
| Apr 23, 2026 | 3.79 | 3.79 | 3.74 | 3.75 | 3.61 | -1.06% | 2,255 |
| Apr 22, 2026 | 3.78 | 3.79 | 3.66 | 3.79 | 3.65 | 0.80% | 10,053 |
| Apr 21, 2026 | 3.79 | 3.79 | 3.76 | 3.76 | 3.62 | -0.53% | 1,543 |
| Apr 20, 2026 | 3.78 | 3.78 | 3.76 | 3.78 | 3.64 | - | 1,315 |
| Apr 17, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.64 | - | 2,250 |
| Apr 16, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.64 | - | 1,540 |
| Apr 15, 2026 | 3.82 | 3.82 | 3.77 | 3.78 | 3.64 | -1.05% | 4,120 |
| Apr 14, 2026 | 3.76 | 3.82 | 3.76 | 3.82 | 3.68 | 0.79% | 9,803 |
| Apr 13, 2026 | 3.72 | 3.82 | 3.71 | 3.79 | 3.65 | -0.26% | 8,630 |
| Apr 10, 2026 | 3.63 | 3.83 | 3.61 | 3.80 | 3.66 | 5.56% | 33,139 |
| Apr 9, 2026 | 3.56 | 3.60 | 3.55 | 3.60 | 3.47 | -2.70% | 5,975 |
| Apr 8, 2026 | 3.47 | 3.70 | 3.47 | 3.70 | 3.57 | 6.63% | 23,459 |
| Apr 7, 2026 | 3.44 | 3.62 | 3.44 | 3.47 | 3.34 | 0.87% | 18,136 |
| Apr 2, 2026 | 3.46 | 3.50 | 3.36 | 3.44 | 3.32 | - | 7,846 |
| Apr 1, 2026 | 3.40 | 3.46 | 3.36 | 3.44 | 3.32 | 1.18% | 14,394 |
| Mar 31, 2026 | 3.42 | 3.42 | 3.30 | 3.40 | 3.28 | -0.58% | 26,037 |
| Mar 30, 2026 | 3.32 | 3.52 | 3.30 | 3.42 | 3.30 | -4.47% | 27,542 |
| Mar 27, 2026 | 3.58 | 3.60 | 3.54 | 3.58 | 3.45 | - | 2,013 |
| Mar 26, 2026 | 3.54 | 3.58 | 3.54 | 3.58 | 3.45 | - | 2,601 |
| Mar 25, 2026 | 3.58 | 3.58 | 3.54 | 3.58 | 3.45 | 1.70% | 4,316 |
| Mar 24, 2026 | 3.50 | 3.52 | 3.48 | 3.52 | 3.39 | 0.57% | 1,229 |
| Mar 23, 2026 | 3.52 | 3.56 | 3.30 | 3.50 | 3.37 | -1.13% | 15,345 |
| Mar 20, 2026 | 3.56 | 3.60 | 3.52 | 3.54 | 3.41 | -0.56% | 2,637 |
| Mar 19, 2026 | 3.60 | 3.60 | 3.52 | 3.56 | 3.43 | -1.11% | 2,189 |
| Mar 18, 2026 | 3.54 | 3.60 | 3.54 | 3.60 | 3.47 | 0.56% | 8,494 |
| Mar 17, 2026 | 3.50 | 3.60 | 3.50 | 3.58 | 3.45 | 1.70% | 25,849 |
| Mar 16, 2026 | 3.50 | 3.64 | 3.50 | 3.52 | 3.39 | -0.56% | 29,582 |
| Mar 13, 2026 | 3.46 | 3.54 | 3.38 | 3.54 | 3.41 | 2.31% | 8,621 |