Neurosoft Software Production S.A. (BIT:NRST)
Italy · Delayed Price · Currency is EUR 0.8450
0.00 (0.00%)
Sep 1, 2025, 4:47 PM CET
BIT:NRST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 1.39% | 2,000 |
| Jul 16, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -4.00% | 4,000 |
| Jul 15, 2025 | 0.71 | 0.75 | 0.71 | 0.75 | 0.75 | 5.63% | 11,000 |
| Jul 14, 2025 | 0.75 | 0.75 | 0.71 | 0.71 | 0.71 | -2.74% | 22,000 |
| Jul 11, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | - |
| Jul 10, 2025 | 0.71 | 0.73 | 0.70 | 0.73 | 0.73 | 2.82% | 8,000 |
| Jul 9, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 1.43% | 1,000 |
| Jul 8, 2025 | 0.71 | 0.71 | 0.70 | 0.70 | 0.70 | -1.41% | 9,000 |
| Jul 7, 2025 | 0.70 | 0.71 | 0.70 | 0.71 | 0.71 | 0.71% | 8,000 |
| Jul 4, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | - |
| Jul 3, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | - |
| Jul 2, 2025 | 0.70 | 0.71 | 0.70 | 0.71 | 0.71 | 3.68% | 2,000 |
| Jul 1, 2025 | 0.69 | 0.69 | 0.68 | 0.68 | 0.68 | -0.73% | 4,000 |
| Jun 30, 2025 | 0.67 | 0.69 | 0.67 | 0.69 | 0.69 | 3.01% | 5,000 |
| Jun 27, 2025 | 0.68 | 0.68 | 0.67 | 0.67 | 0.67 | -3.62% | 5,000 |
| Jun 26, 2025 | 0.72 | 0.72 | 0.69 | 0.69 | 0.69 | -6.12% | 12,000 |
| Jun 25, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -0.68% | 5,000 |
| Jun 24, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | 2,000 |
| Jun 23, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -2.63% | 1,000 |
| Jun 20, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - | - |