Nasdaq, Inc. (VIE:NDAQ)
Austria · Delayed Price · Currency is EUR 72.76
-2.43 (-3.23%)
Last updated: Feb 4, 2026, 3:30 PM CET
Nasdaq Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 82.63 | 82.63 | 75.19 | 75.19 | 75.19 | -8.33% | - |
| Feb 2, 2026 | 81.25 | 82.21 | 81.25 | 82.02 | 82.02 | 0.75% | - |
| Jan 30, 2026 | 81.86 | 82.30 | 81.41 | 81.41 | 81.41 | -2.94% | - |
| Jan 29, 2026 | 82.32 | 83.89 | 82.32 | 83.88 | 83.88 | 1.33% | - |
| Jan 28, 2026 | 82.19 | 82.78 | 82.19 | 82.78 | 82.78 | 1.22% | - |
| Jan 27, 2026 | 83.45 | 83.45 | 81.78 | 81.78 | 81.78 | -1.74% | - |
| Jan 26, 2026 | 82.52 | 83.23 | 82.45 | 83.23 | 83.23 | -0.23% | - |
| Jan 23, 2026 | 84.22 | 84.22 | 83.42 | 83.42 | 83.42 | -0.94% | - |
| Jan 22, 2026 | 84.74 | 84.82 | 84.21 | 84.21 | 84.21 | 0.31% | - |
| Jan 21, 2026 | 83.83 | 83.95 | 83.29 | 83.95 | 83.95 | -0.84% | - |
| Jan 20, 2026 | 85.40 | 85.40 | 84.18 | 84.66 | 84.66 | -0.79% | - |
| Jan 19, 2026 | 84.75 | 85.50 | 84.75 | 85.33 | 85.33 | -2.29% | - |
| Jan 16, 2026 | 86.65 | 87.33 | 86.38 | 87.33 | 87.33 | 0.58% | - |
| Jan 15, 2026 | 85.86 | 86.83 | 85.74 | 86.83 | 86.83 | 1.31% | - |
| Jan 14, 2026 | 84.74 | 85.71 | 83.03 | 85.71 | 85.71 | 1.55% | - |
| Jan 13, 2026 | 85.40 | 85.40 | 84.40 | 84.40 | 84.40 | -0.99% | - |
| Jan 12, 2026 | 84.03 | 85.24 | 83.28 | 85.24 | 85.24 | -0.28% | - |
| Jan 9, 2026 | 86.00 | 86.00 | 85.48 | 85.48 | 85.48 | -0.98% | - |
| Jan 8, 2026 | 86.07 | 86.33 | 85.93 | 86.33 | 86.33 | 0.38% | - |
| Jan 7, 2026 | 86.26 | 86.37 | 86.00 | 86.00 | 86.00 | 0.83% | - |
| Jan 6, 2026 | 84.09 | 85.29 | 83.90 | 85.29 | 85.29 | 1.96% | - |
| Jan 5, 2026 | 82.63 | 83.65 | 82.50 | 83.65 | 83.65 | 2.15% | - |
| Jan 2, 2026 | 83.15 | 83.23 | 81.89 | 81.89 | 81.89 | -2.35% | 5 |
| Dec 30, 2025 | 84.12 | 84.12 | 83.86 | 83.86 | 83.86 | -0.71% | - |
| Dec 29, 2025 | 84.30 | 84.46 | 84.30 | 84.46 | 84.46 | 1.70% | - |
| Dec 23, 2025 | 82.90 | 83.05 | 82.69 | 83.05 | 83.05 | 0.01% | - |
| Dec 22, 2025 | 81.24 | 83.04 | 80.98 | 83.04 | 83.04 | 1.93% | 1 |
| Dec 19, 2025 | 80.71 | 81.47 | 80.35 | 81.47 | 81.47 | 0.65% | - |
| Dec 18, 2025 | 79.96 | 80.94 | 79.96 | 80.94 | 80.94 | 1.68% | - |
| Dec 17, 2025 | 79.51 | 79.60 | 79.26 | 79.60 | 79.60 | 0.37% | - |
| Dec 16, 2025 | 78.76 | 79.31 | 78.76 | 79.31 | 79.31 | 0.52% | - |
| Dec 15, 2025 | 79.99 | 79.99 | 78.90 | 78.90 | 78.90 | -1.61% | - |
| Dec 12, 2025 | 80.20 | 80.20 | 80.01 | 80.19 | 80.19 | 1.02% | - |
| Dec 11, 2025 | 78.24 | 79.38 | 78.07 | 79.38 | 79.38 | 2.02% | - |
| Dec 10, 2025 | 77.66 | 78.12 | 77.66 | 77.81 | 77.81 | 1.07% | - |
| Dec 9, 2025 | 77.02 | 77.18 | 76.99 | 76.99 | 76.99 | -0.27% | - |
| Dec 8, 2025 | 77.46 | 77.50 | 77.20 | 77.20 | 77.20 | -0.40% | - |
| Dec 5, 2025 | 77.11 | 77.51 | 77.11 | 77.51 | 77.51 | 1.79% | - |
| Dec 3, 2025 | 76.17 | 76.24 | 75.80 | 76.15 | 75.92 | -0.72% | - |
| Dec 2, 2025 | 76.50 | 77.21 | 76.50 | 76.70 | 76.47 | -0.85% | - |
| Dec 1, 2025 | 77.96 | 77.96 | 77.25 | 77.36 | 77.12 | -1.58% | 4 |
| Nov 28, 2025 | 77.52 | 78.60 | 77.52 | 78.60 | 78.36 | 2.08% | - |
| Nov 27, 2025 | 77.66 | 78.36 | 77.00 | 77.00 | 76.77 | -1.03% | 3 |
| Nov 26, 2025 | 76.86 | 77.80 | 76.86 | 77.80 | 77.56 | 1.05% | - |
| Nov 25, 2025 | 76.90 | 76.99 | 76.45 | 76.99 | 76.76 | 1.33% | - |
| Nov 24, 2025 | 76.42 | 76.42 | 75.98 | 75.98 | 75.75 | 0.08% | - |
| Nov 21, 2025 | 75.51 | 76.16 | 75.37 | 75.92 | 75.69 | 0.38% | - |
| Nov 20, 2025 | 75.20 | 76.02 | 75.20 | 75.63 | 75.40 | 1.63% | - |
| Nov 19, 2025 | 73.92 | 74.42 | 73.91 | 74.42 | 74.19 | 1.54% | - |
| Nov 18, 2025 | 73.91 | 73.91 | 73.29 | 73.29 | 73.07 | -1.70% | - |