Neodecortech S.p.A. (BIT:NDT)
Italy · Delayed Price · Currency is EUR 5.78
0.00 (0.00%)
Nov 5, 2026, 10:02 AM CET
Neodecortech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 5.82 | 5.84 | 5.68 | 5.78 | 5.78 | - | 4,231 |
| Nov 4, 2026 | 5.50 | 5.80 | 5.50 | 5.78 | 5.78 | 3.21% | 24,993 |
| Nov 3, 2026 | 5.48 | 5.60 | 5.48 | 5.60 | 5.60 | 2.19% | 29,878 |
| Nov 2, 2026 | 5.50 | 5.50 | 5.42 | 5.48 | 5.48 | 0.37% | 3,476 |
| Oct 30, 2026 | 5.48 | 5.52 | 5.46 | 5.46 | 5.46 | 0.37% | 3,348 |
| Oct 29, 2026 | 5.52 | 5.52 | 5.40 | 5.44 | 5.44 | -0.73% | 7,575 |
| Oct 28, 2026 | 5.44 | 5.58 | 5.38 | 5.48 | 5.48 | 1.11% | 16,499 |
| Oct 27, 2026 | 5.30 | 5.54 | 5.30 | 5.42 | 5.42 | 1.88% | 16,848 |
| Oct 26, 2026 | 5.42 | 5.42 | 5.30 | 5.32 | 5.32 | -2.92% | 7,316 |
| Oct 23, 2026 | 5.32 | 5.48 | 5.28 | 5.48 | 5.48 | 3.01% | 4,119 |
| Oct 22, 2026 | 5.32 | 5.40 | 5.32 | 5.32 | 5.32 | - | 2,172 |
| Oct 21, 2026 | 5.32 | 5.36 | 5.32 | 5.32 | 5.32 | -0.75% | 1,920 |
| Oct 20, 2026 | 5.50 | 5.50 | 5.32 | 5.36 | 5.36 | -1.11% | 4,074 |
| Oct 19, 2026 | 5.30 | 5.44 | 5.26 | 5.42 | 5.42 | 2.26% | 3,406 |
| Oct 16, 2026 | 5.34 | 5.36 | 5.26 | 5.30 | 5.30 | -0.38% | 11,982 |
| Oct 15, 2026 | 5.24 | 5.40 | 5.24 | 5.32 | 5.32 | - | 13,895 |
| Oct 14, 2026 | 5.24 | 5.32 | 5.22 | 5.32 | 5.32 | 0.76% | 6,223 |
| Oct 13, 2026 | 5.30 | 5.40 | 5.24 | 5.28 | 5.28 | -0.38% | 15,127 |
| Oct 12, 2026 | 5.44 | 5.46 | 5.30 | 5.30 | 5.30 | -2.57% | 9,576 |
| Oct 9, 2026 | 5.40 | 5.48 | 5.38 | 5.44 | 5.44 | 1.12% | 10,767 |
| Oct 8, 2026 | 5.20 | 5.38 | 5.06 | 5.38 | 5.38 | 1.51% | 13,466 |
| Oct 7, 2026 | 5.32 | 5.32 | 5.24 | 5.30 | 5.30 | -1.49% | 9,125 |
| Oct 6, 2026 | 5.38 | 5.40 | 5.26 | 5.38 | 5.38 | 0.37% | 13,353 |
| Oct 5, 2026 | 5.40 | 5.40 | 5.30 | 5.36 | 5.36 | -0.74% | 5,053 |
| Oct 2, 2026 | 5.36 | 5.44 | 5.36 | 5.40 | 5.40 | 0.75% | 4,231 |
| Oct 1, 2026 | 5.38 | 5.44 | 5.36 | 5.36 | 5.36 | -1.11% | 9,636 |
| Sep 30, 2026 | 5.52 | 5.52 | 5.40 | 5.42 | 5.42 | -2.52% | 15,823 |
| Sep 29, 2026 | 5.46 | 5.66 | 5.46 | 5.56 | 5.56 | 1.83% | 12,026 |
| Sep 28, 2026 | 5.46 | 5.58 | 5.42 | 5.46 | 5.46 | 2.25% | 37,098 |
| Sep 25, 2026 | 5.32 | 5.46 | 5.32 | 5.34 | 5.34 | -0.37% | 11,314 |
| Sep 24, 2026 | 5.42 | 5.46 | 5.34 | 5.36 | 5.36 | -1.11% | 21,090 |
| Sep 23, 2026 | 5.44 | 5.52 | 5.42 | 5.42 | 5.42 | -0.73% | 10,312 |
| Sep 22, 2026 | 5.56 | 5.58 | 5.40 | 5.46 | 5.46 | -0.36% | 9,875 |
| Sep 21, 2026 | 5.46 | 5.60 | 5.42 | 5.48 | 5.48 | - | 23,339 |
| Sep 18, 2026 | 5.48 | 5.66 | 5.40 | 5.48 | 5.48 | 0.74% | 20,882 |
| Sep 17, 2026 | 5.50 | 5.50 | 5.40 | 5.44 | 5.44 | 0.74% | 14,720 |
| Sep 16, 2026 | 5.34 | 5.50 | 5.34 | 5.40 | 5.40 | 0.75% | 32,092 |
| Sep 15, 2026 | 5.36 | 5.48 | 5.32 | 5.36 | 5.36 | - | 15,835 |
| Sep 14, 2026 | 5.28 | 5.36 | 5.28 | 5.36 | 5.36 | 1.90% | 32,385 |
| Sep 11, 2026 | 5.18 | 5.34 | 5.10 | 5.26 | 5.26 | 1.94% | 13,511 |
| Sep 10, 2026 | 5.14 | 5.16 | 5.10 | 5.16 | 5.16 | -0.39% | 12,610 |
| Sep 9, 2026 | 5.16 | 5.22 | 5.06 | 5.18 | 5.18 | 0.78% | 27,775 |
| Sep 8, 2026 | 5.20 | 5.20 | 5.12 | 5.14 | 5.14 | -2.65% | 23,999 |
| Sep 7, 2026 | 5.24 | 5.28 | 5.16 | 5.28 | 5.28 | 0.38% | 5,794 |
| Sep 4, 2026 | 5.30 | 5.34 | 5.18 | 5.26 | 5.26 | -1.87% | 10,568 |
| Sep 3, 2026 | 5.34 | 5.36 | 5.28 | 5.36 | 5.36 | 0.37% | 11,604 |
| Sep 2, 2026 | 5.30 | 5.36 | 5.30 | 5.34 | 5.34 | - | 6,120 |
| Sep 1, 2026 | 5.56 | 5.56 | 5.22 | 5.34 | 5.34 | -2.91% | 30,458 |
| Aug 31, 2026 | 5.50 | 5.58 | 5.50 | 5.50 | 5.50 | 0.73% | 6,923 |
| Aug 28, 2026 | 5.56 | 5.56 | 5.46 | 5.46 | 5.46 | -1.80% | 8,418 |