Neurosoft Software Production S.A. (BIT:NRST)
Italy · Delayed Price · Currency is EUR 0.7750
+0.0250 (3.33%)
Sep 26, 2025, 4:45 PM CET
BIT:NRST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 0.75 | 0.78 | 0.74 | 0.78 | 0.78 | 3.33% | 29,000 |
| Sep 25, 2025 | 0.79 | 0.79 | 0.75 | 0.75 | 0.75 | -8.54% | 67,000 |
| Sep 24, 2025 | 0.79 | 0.82 | 0.73 | 0.82 | 0.82 | 4.46% | 69,000 |
| Sep 23, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -0.63% | 3,000 |
| Sep 22, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | 8,000 |
| Sep 19, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | 1,000 |
| Sep 18, 2025 | 0.77 | 0.83 | 0.76 | 0.79 | 0.79 | 2.60% | 29,000 |
| Sep 17, 2025 | 0.78 | 0.80 | 0.77 | 0.77 | 0.77 | -2.53% | 14,000 |
| Sep 16, 2025 | 0.79 | 0.82 | 0.77 | 0.79 | 0.79 | -1.25% | 49,000 |
| Sep 15, 2025 | 0.80 | 0.87 | 0.80 | 0.80 | 0.80 | 1.91% | 125,000 |
| Sep 12, 2025 | 0.79 | 0.81 | 0.78 | 0.79 | 0.79 | -5.42% | 24,000 |
| Sep 11, 2025 | 0.87 | 0.87 | 0.82 | 0.83 | 0.83 | 1.84% | 33,000 |
| Sep 10, 2025 | 0.76 | 0.83 | 0.76 | 0.82 | 0.82 | 7.24% | 21,000 |
| Sep 9, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -3.18% | 1,000 |
| Sep 8, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -0.63% | 4,000 |
| Sep 5, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 3.27% | 1,000 |
| Sep 4, 2025 | 0.81 | 0.81 | 0.76 | 0.77 | 0.77 | -5.56% | 28,000 |
| Sep 3, 2025 | 0.85 | 0.87 | 0.81 | 0.81 | 0.81 | -0.61% | 55,000 |
| Sep 2, 2025 | 0.84 | 0.84 | 0.82 | 0.82 | 0.82 | -3.55% | 5,000 |
| Sep 1, 2025 | 0.85 | 0.85 | 0.82 | 0.85 | 0.85 | - | 8,000 |
| Aug 29, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 2,000 |
| Aug 28, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Aug 27, 2025 | 0.83 | 0.85 | 0.83 | 0.85 | 0.85 | 1.81% | 4,000 |
| Aug 26, 2025 | 0.82 | 0.88 | 0.82 | 0.83 | 0.83 | 2.47% | 46,000 |
| Aug 25, 2025 | 0.79 | 0.83 | 0.79 | 0.81 | 0.81 | 3.18% | 9,000 |
| Aug 22, 2025 | 0.77 | 0.79 | 0.75 | 0.79 | 0.79 | -0.63% | 17,000 |
| Aug 21, 2025 | 0.77 | 0.80 | 0.77 | 0.79 | 0.79 | 2.60% | 16,000 |
| Aug 20, 2025 | 0.80 | 0.86 | 0.76 | 0.77 | 0.77 | -1.28% | 147,000 |
| Aug 19, 2025 | 0.65 | 0.78 | 0.65 | 0.78 | 0.78 | 20.93% | 102,000 |
| Aug 18, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.78% | 2,000 |
| Aug 14, 2025 | 0.62 | 0.64 | 0.61 | 0.64 | 0.64 | 4.92% | 9,000 |
| Aug 13, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0.83% | 3,000 |
| Aug 12, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | 4,000 |
| Aug 11, 2025 | 0.63 | 0.63 | 0.61 | 0.61 | 0.61 | -6.20% | 11,000 |
| Aug 8, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Aug 7, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -4.44% | 4,000 |
| Aug 6, 2025 | 0.68 | 0.68 | 0.66 | 0.68 | 0.68 | -1.46% | 10,000 |
| Aug 5, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | - |
| Aug 4, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | - |
| Aug 1, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | - |
| Jul 31, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | 1,000 |
| Jul 30, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | - |
| Jul 29, 2025 | 0.68 | 0.69 | 0.68 | 0.69 | 0.69 | 1.48% | 4,000 |
| Jul 28, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Jul 25, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Jul 24, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | 3,000 |
| Jul 23, 2025 | 0.69 | 0.70 | 0.66 | 0.68 | 0.68 | -3.57% | 37,000 |
| Jul 22, 2025 | 0.72 | 0.72 | 0.70 | 0.70 | 0.70 | -1.41% | 2,000 |
| Jul 21, 2025 | 0.69 | 0.71 | 0.68 | 0.71 | 0.71 | 1.43% | 13,000 |
| Jul 18, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -4.11% | 4,000 |