Next Re SIIQ S.p.A. (BIT:NR)
Italy · Delayed Price · Currency is EUR 2.940
+0.020 (0.68%)
At close: Sep 26, 2025
Next Re SIIQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 0.68% | 666 |
| Sep 25, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - | - |
| Sep 24, 2025 | 3.04 | 3.04 | 2.92 | 2.92 | 2.92 | -3.95% | 961 |
| Sep 23, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | - |
| Sep 22, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | - |
| Sep 19, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | - |
| Sep 18, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | - |
| Sep 17, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | - |
| Sep 16, 2025 | 3.14 | 3.14 | 3.04 | 3.04 | 3.04 | - | 2,570 |
| Sep 15, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -0.65% | 68 |
| Sep 12, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | - |
| Sep 11, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 4.79% | 100 |
| Sep 10, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - | - |
| Sep 9, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - | - |
| Sep 8, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - | - |
| Sep 5, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - | - |
| Sep 4, 2025 | 2.98 | 2.98 | 2.92 | 2.92 | 2.92 | -5.19% | 2,151 |
| Sep 3, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| Sep 2, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| Sep 1, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | 100 |
| Aug 29, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| Aug 28, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| Aug 27, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | 199 |
| Aug 26, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| Aug 25, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 0.65% | 100 |
| Aug 22, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | - |
| Aug 21, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 1.32% | 250 |
| Aug 20, 2025 | 3.06 | 3.06 | 3.02 | 3.02 | 3.02 | -4.43% | 1,704 |
| Aug 19, 2025 | 3.08 | 3.16 | 3.04 | 3.16 | 3.16 | -4.24% | 1,333 |
| Aug 18, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 0.61% | 1,000 |
| Aug 14, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | - | - |
| Aug 13, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | - | - |
| Aug 12, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 7.89% | 32 |
| Aug 11, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | - |
| Aug 8, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -4.40% | 5 |
| Aug 7, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - | - |
| Aug 6, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - | - |
| Aug 5, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - | - |
| Aug 4, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - | - |
| Aug 1, 2025 | 3.20 | 3.20 | 3.18 | 3.18 | 3.18 | -3.64% | 640 |
| Jul 31, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Jul 30, 2025 | 3.18 | 3.30 | 3.18 | 3.30 | 3.30 | 3.77% | 2,700 |
| Jul 29, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - | - |
| Jul 28, 2025 | 3.10 | 3.18 | 3.00 | 3.18 | 3.18 | 9.66% | 5,645 |
| Jul 25, 2025 | 3.20 | 3.20 | 2.90 | 2.90 | 2.90 | -9.38% | 7,687 |
| Jul 24, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 533 |
| Jul 23, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Jul 22, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Jul 21, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -5.88% | 750 |
| Jul 18, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 3.03% | 5 |