Nusco S.p.A. (BIT:NUS)
Italy · Delayed Price · Currency is EUR 1.100
+0.010 (0.92%)
At close: Jul 31, 2025, 5:30 PM CET
Nusco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.05 | 1.10 | 1.02 | 1.07 | - | -2.73% | 804,000 |
| Jul 31, 2025 | 1.09 | 1.13 | 1.09 | 1.10 | - | 0.92% | 90,000 |
| Jul 30, 2025 | 1.09 | 1.10 | 1.07 | 1.09 | - | - | 45,000 |
| Jul 29, 2025 | 1.09 | 1.10 | 1.08 | 1.09 | - | - | 31,500 |
| Jul 28, 2025 | 1.07 | 1.09 | 1.07 | 1.09 | - | 0.93% | 43,500 |
| Jul 25, 2025 | 1.06 | 1.08 | 1.00 | 1.08 | - | 1.89% | 138,000 |
| Jul 24, 2025 | 1.09 | 1.09 | 1.06 | 1.06 | - | -2.75% | 31,500 |
| Jul 23, 2025 | 1.12 | 1.14 | 1.06 | 1.09 | - | -1.80% | 193,500 |
| Jul 22, 2025 | 1.11 | 1.13 | 1.07 | 1.11 | - | - | 72,000 |
| Jul 21, 2025 | 1.07 | 1.11 | 1.07 | 1.11 | - | 1.83% | 37,500 |
| Jul 18, 2025 | 1.06 | 1.09 | 1.04 | 1.09 | - | 2.83% | 43,500 |
| Jul 17, 2025 | 1.14 | 1.14 | 1.06 | 1.06 | - | -7.02% | 306,000 |
| Jul 16, 2025 | 1.15 | 1.16 | 1.12 | 1.14 | - | - | 69,000 |
| Jul 15, 2025 | 1.16 | 1.18 | 1.13 | 1.14 | - | -1.72% | 63,000 |
| Jul 14, 2025 | 1.16 | 1.20 | 1.12 | 1.16 | - | -2.52% | 183,000 |
| Jul 11, 2025 | 1.14 | 1.19 | 1.12 | 1.19 | - | 2.59% | 166,500 |
| Jul 10, 2025 | 1.19 | 1.19 | 1.13 | 1.16 | - | -2.52% | 216,000 |
| Jul 9, 2025 | 1.10 | 1.19 | 1.10 | 1.19 | - | 8.18% | 295,500 |
| Jul 8, 2025 | 1.06 | 1.10 | 1.05 | 1.10 | - | 2.80% | 169,500 |
| Jul 7, 2025 | 1.05 | 1.07 | 1.04 | 1.07 | - | - | 16,500 |
| Jul 4, 2025 | 1.04 | 1.07 | 1.02 | 1.07 | - | 1.90% | 207,000 |
| Jul 3, 2025 | 1.04 | 1.05 | 1.01 | 1.05 | - | 1.94% | 25,500 |
| Jul 2, 2025 | 1.02 | 1.04 | 1.00 | 1.03 | - | 1.98% | 126,000 |
| Jul 1, 2025 | 1.11 | 1.11 | 1.01 | 1.01 | - | -7.34% | 211,500 |
| Jun 30, 2025 | 1.00 | 1.10 | 0.99 | 1.09 | - | 10.66% | 714,000 |
| Jun 27, 2025 | 0.99 | 1.00 | 0.96 | 0.99 | - | 1.55% | 90,000 |
| Jun 26, 2025 | 0.91 | 1.00 | 0.91 | 0.97 | - | 6.59% | 73,500 |
| Jun 25, 2025 | 0.92 | 0.92 | 0.90 | 0.91 | - | -1.62% | 31,500 |
| Jun 24, 2025 | 0.94 | 0.94 | 0.93 | 0.93 | - | -2.63% | 16,500 |
| Jun 23, 2025 | 0.95 | 0.96 | 0.94 | 0.95 | - | -2.06% | 19,500 |
| Jun 20, 2025 | 0.97 | 0.97 | 0.95 | 0.97 | - | -0.51% | 37,500 |
| Jun 19, 2025 | 0.99 | 1.00 | 0.97 | 0.98 | - | -1.02% | 79,500 |
| Jun 18, 2025 | 0.99 | 0.99 | 0.96 | 0.99 | - | -1.50% | 82,500 |
| Jun 17, 2025 | 0.98 | 1.02 | 0.98 | 1.00 | - | 0.50% | 99,000 |
| Jun 16, 2025 | 1.00 | 1.00 | 0.96 | 1.00 | - | -0.50% | 172,500 |
| Jun 13, 2025 | 0.99 | 1.01 | 0.96 | 1.00 | - | -0.99% | 139,500 |
| Jun 12, 2025 | 1.00 | 1.02 | 0.99 | 1.01 | - | - | 63,000 |
| Jun 11, 2025 | 1.01 | 1.03 | 0.99 | 1.01 | - | -1.94% | 136,500 |
| Jun 10, 2025 | 1.02 | 1.05 | 0.98 | 1.03 | - | 0.98% | 432,000 |
| Jun 9, 2025 | 1.01 | 1.02 | 0.98 | 1.02 | - | -0.97% | 192,000 |
| Jun 6, 2025 | 1.08 | 1.08 | 1.02 | 1.03 | - | -3.74% | 244,500 |
| Jun 5, 2025 | 1.07 | 1.16 | 0.99 | 1.07 | - | - | 1,048,500 |
| Jun 4, 2025 | 0.93 | 1.08 | 0.93 | 1.07 | - | 15.05% | 820,500 |
| Jun 3, 2025 | 0.91 | 0.93 | 0.90 | 0.93 | - | 2.20% | 25,500 |
| Jun 2, 2025 | 0.93 | 0.93 | 0.89 | 0.91 | - | -4.21% | 175,500 |
| May 30, 2025 | 0.94 | 0.95 | 0.91 | 0.95 | - | - | 60,000 |
| May 29, 2025 | 0.96 | 0.96 | 0.90 | 0.95 | - | -0.52% | 61,500 |
| May 28, 2025 | 0.99 | 1.02 | 0.92 | 0.96 | - | -2.05% | 157,500 |
| May 27, 2025 | 0.92 | 1.00 | 0.89 | 0.98 | - | 5.98% | 544,500 |
| May 26, 2025 | 0.84 | 0.92 | 0.83 | 0.92 | - | 10.18% | 222,000 |