Next Re SIIQ S.p.A. (BIT:NR)
Italy · Delayed Price · Currency is EUR 3.180
-0.120 (-3.64%)
At close: Aug 1, 2025, 5:30 PM CET
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 3.20 | 3.20 | 3.18 | 3.18 | - | -3.64% | 640 |
| Jul 31, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | - | - | - |
| Jul 30, 2025 | 3.18 | 3.30 | 3.18 | 3.30 | - | 3.77% | 2,700 |
| Jul 29, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | - | - | - |
| Jul 28, 2025 | 3.10 | 3.18 | 3.00 | 3.18 | - | 9.66% | 5,645 |
| Jul 25, 2025 | 3.20 | 3.20 | 2.90 | 2.90 | - | -9.38% | 7,687 |
| Jul 24, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | - | - | 533 |
| Jul 23, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | - | - | - |
| Jul 22, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | - | - | - |
| Jul 21, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | - | -5.88% | 750 |
| Jul 18, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | - | 3.03% | 5 |
| Jul 17, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | - | - | - |
| Jul 16, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | - | - | - |
| Jul 15, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | - | - | 514 |
| Jul 14, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | - | -1.20% | 12 |
| Jul 11, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | - | - | - |
| Jul 10, 2025 | 3.42 | 3.42 | 3.34 | 3.34 | - | 3.09% | 1,250 |
| Jul 9, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | - | - | - |
| Jul 8, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | - | - | - |
| Jul 7, 2025 | 3.24 | 3.40 | 3.10 | 3.24 | - | -4.71% | 4,324 |
| Jul 4, 2025 | 3.30 | 3.44 | 3.30 | 3.40 | - | 5.59% | 4,262 |
| Jul 3, 2025 | 3.04 | 3.22 | 3.00 | 3.22 | - | 1.26% | 6,347 |
| Jul 2, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | - | - | - |
| Jul 1, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | - | - | - |
| Jun 30, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | - | - | - |
| Jun 27, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | - | - | - |
| Jun 26, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | - | - | 105 |
| Jun 25, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | - | -1.85% | 15 |
| Jun 24, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | - | - | - |
| Jun 23, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | - | - | - |
| Jun 20, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | - | - | - |
| Jun 19, 2025 | 3.14 | 3.24 | 3.14 | 3.24 | - | 3.18% | 4,088 |
| Jun 18, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | - | 1.95% | 95 |
| Jun 17, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | - | - | 99 |
| Jun 16, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | - | -1.28% | 5 |
| Jun 13, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | - | - | - |
| Jun 12, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | - | -1.27% | 85 |
| Jun 11, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | - | 6.04% | 100 |
| Jun 10, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | - | - | - |
| Jun 9, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | - | -1.32% | 66 |
| Jun 6, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | - | - | - |
| Jun 5, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | - | - | - |
| Jun 4, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | - | - | - |
| Jun 3, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | - | - | - |
| Jun 2, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | - | - | - |
| May 30, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | - | - | - |
| May 29, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | - | - | - |
| May 28, 2025 | 2.98 | 3.02 | 2.98 | 3.02 | - | -1.95% | 102 |
| May 27, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | - | 4.76% | 1 |
| May 26, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | - | 0.68% | 235 |