Nusco S.p.A. (BIT:NUS)
Italy · Delayed Price · Currency is EUR 1.000
+0.010 (1.01%)
At close: Sep 26, 2025
Nusco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | 1.01% | 30,000 |
| Sep 25, 2025 | 1.03 | 1.05 | 0.99 | 0.99 | 0.99 | -2.94% | 291,000 |
| Sep 24, 2025 | 1.05 | 1.05 | 1.02 | 1.02 | 1.02 | -2.86% | 22,500 |
| Sep 23, 2025 | 1.04 | 1.05 | 1.03 | 1.05 | 1.05 | - | 34,500 |
| Sep 22, 2025 | 1.06 | 1.08 | 1.03 | 1.05 | 1.05 | -1.87% | 88,500 |
| Sep 19, 2025 | 1.06 | 1.07 | 1.05 | 1.07 | 1.07 | 0.94% | 22,500 |
| Sep 18, 2025 | 1.06 | 1.06 | 1.03 | 1.06 | 1.06 | -0.93% | 54,000 |
| Sep 17, 2025 | 1.07 | 1.07 | 1.05 | 1.07 | 1.07 | -1.83% | 33,000 |
| Sep 16, 2025 | 1.06 | 1.09 | 1.04 | 1.09 | 1.09 | 3.81% | 58,500 |
| Sep 15, 2025 | 1.09 | 1.09 | 1.05 | 1.05 | 1.05 | -2.78% | 30,000 |
| Sep 12, 2025 | 1.06 | 1.10 | 1.06 | 1.08 | 1.08 | - | 67,500 |
| Sep 11, 2025 | 1.10 | 1.10 | 1.08 | 1.08 | 1.08 | -0.92% | 6,000 |
| Sep 10, 2025 | 1.02 | 1.12 | 0.98 | 1.09 | 1.09 | 5.83% | 444,000 |
| Sep 9, 2025 | 1.05 | 1.05 | 1.00 | 1.03 | 1.03 | -3.74% | 337,500 |
| Sep 8, 2025 | 1.06 | 1.07 | 1.04 | 1.07 | 1.07 | 0.94% | 54,000 |
| Sep 5, 2025 | 1.05 | 1.09 | 1.05 | 1.06 | 1.06 | - | 90,000 |
| Sep 4, 2025 | 1.00 | 1.06 | 1.00 | 1.06 | 1.06 | 3.92% | 190,500 |
| Sep 3, 2025 | 1.02 | 1.07 | 1.00 | 1.02 | 1.02 | -1.92% | 222,000 |
| Sep 2, 2025 | 1.00 | 1.05 | 1.00 | 1.04 | 1.04 | 4.00% | 367,500 |
| Sep 1, 2025 | 1.01 | 1.03 | 1.00 | 1.00 | 1.00 | -1.96% | 34,500 |
| Aug 29, 2025 | 1.01 | 1.02 | 1.00 | 1.02 | 1.02 | 0.99% | 28,500 |
| Aug 28, 2025 | 1.03 | 1.03 | 1.00 | 1.01 | 1.01 | -0.98% | 73,500 |
| Aug 27, 2025 | 1.01 | 1.04 | 1.01 | 1.02 | 1.02 | - | 70,500 |
| Aug 26, 2025 | 1.01 | 1.02 | 1.00 | 1.02 | 1.02 | - | 46,500 |
| Aug 25, 2025 | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | -0.97% | 19,500 |
| Aug 22, 2025 | 1.02 | 1.04 | 1.02 | 1.03 | 1.03 | 1.98% | 34,500 |
| Aug 21, 2025 | 1.02 | 1.03 | 1.00 | 1.01 | 1.01 | -1.94% | 76,500 |
| Aug 20, 2025 | 1.01 | 1.03 | 1.00 | 1.03 | 1.03 | 3.00% | 67,500 |
| Aug 19, 2025 | 1.03 | 1.03 | 1.00 | 1.00 | 1.00 | -1.96% | 15,000 |
| Aug 18, 2025 | 1.01 | 1.02 | 1.00 | 1.02 | 1.02 | -0.97% | 15,000 |
| Aug 14, 2025 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | -0.96% | 4,500 |
| Aug 13, 2025 | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | 0.97% | 60,000 |
| Aug 12, 2025 | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | 0.98% | 7,500 |
| Aug 11, 2025 | 1.03 | 1.03 | 1.01 | 1.02 | 1.02 | 0.99% | 25,500 |
| Aug 8, 2025 | 1.00 | 1.03 | 1.00 | 1.01 | 1.01 | - | 18,000 |
| Aug 7, 2025 | 1.01 | 1.04 | 1.01 | 1.01 | 1.01 | -1.94% | 42,000 |
| Aug 6, 2025 | 1.04 | 1.04 | 1.00 | 1.03 | 1.03 | -0.96% | 267,000 |
| Aug 5, 2025 | 1.06 | 1.07 | 1.02 | 1.04 | 1.04 | -2.80% | 249,000 |
| Aug 4, 2025 | 1.08 | 1.08 | 1.05 | 1.07 | 1.07 | - | 21,000 |
| Aug 1, 2025 | 1.05 | 1.10 | 1.02 | 1.07 | 1.07 | -2.73% | 804,000 |
| Jul 31, 2025 | 1.09 | 1.13 | 1.09 | 1.10 | 1.10 | 0.92% | 90,000 |
| Jul 30, 2025 | 1.09 | 1.10 | 1.07 | 1.09 | 1.09 | - | 45,000 |
| Jul 29, 2025 | 1.09 | 1.10 | 1.08 | 1.09 | 1.09 | - | 31,500 |
| Jul 28, 2025 | 1.07 | 1.09 | 1.07 | 1.09 | 1.09 | 0.93% | 43,500 |
| Jul 25, 2025 | 1.06 | 1.08 | 1.00 | 1.08 | 1.08 | 1.89% | 138,000 |
| Jul 24, 2025 | 1.09 | 1.09 | 1.06 | 1.06 | 1.06 | -2.75% | 31,500 |
| Jul 23, 2025 | 1.12 | 1.14 | 1.06 | 1.09 | 1.09 | -1.80% | 193,500 |
| Jul 22, 2025 | 1.11 | 1.13 | 1.07 | 1.11 | 1.11 | - | 72,000 |
| Jul 21, 2025 | 1.07 | 1.11 | 1.07 | 1.11 | 1.11 | 1.83% | 37,500 |
| Jul 18, 2025 | 1.06 | 1.09 | 1.04 | 1.09 | 1.09 | 2.83% | 43,500 |