Nasdaq, Inc. (VIE:NDAQ)
Austria · Delayed Price · Currency is EUR 77.24
+1.09 (1.43%)
Last updated: Dec 5, 2025, 3:30 PM CET
Nasdaq Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 17, 2025 | 75.26 | 75.28 | 74.56 | 74.56 | 74.33 | -0.96% | - |
| Nov 14, 2025 | 75.04 | 75.28 | 74.83 | 75.28 | 75.05 | -0.28% | - |
| Nov 13, 2025 | 76.65 | 76.65 | 75.49 | 75.49 | 75.26 | -1.37% | - |
| Nov 12, 2025 | 76.03 | 76.54 | 75.92 | 76.54 | 76.31 | 1.04% | - |
| Nov 11, 2025 | 76.10 | 76.10 | 75.75 | 75.75 | 75.52 | 0.03% | - |
| Nov 10, 2025 | 75.47 | 75.77 | 75.44 | 75.73 | 75.50 | 1.71% | - |
| Nov 7, 2025 | 74.50 | 74.76 | 74.46 | 74.46 | 74.23 | 0.08% | - |
| Nov 6, 2025 | 74.26 | 74.43 | 73.06 | 74.40 | 74.17 | -0.57% | - |
| Nov 5, 2025 | 74.96 | 74.96 | 74.74 | 74.83 | 74.60 | -0.12% | - |
| Nov 4, 2025 | 74.80 | 75.16 | 74.28 | 74.92 | 74.69 | 0.43% | - |
| Nov 3, 2025 | 74.26 | 74.60 | 74.23 | 74.60 | 74.37 | -0.03% | - |
| Oct 31, 2025 | 74.02 | 74.62 | 73.74 | 74.62 | 74.39 | 0.40% | - |
| Oct 30, 2025 | 73.90 | 74.32 | 73.65 | 74.32 | 74.09 | 0.24% | - |
| Oct 29, 2025 | 75.68 | 75.82 | 74.14 | 74.14 | 73.91 | -2.61% | - |
| Oct 28, 2025 | 76.15 | 76.49 | 75.94 | 76.13 | 75.90 | 0.16% | - |
| Oct 27, 2025 | 76.51 | 76.51 | 76.01 | 76.01 | 75.78 | -0.37% | - |
| Oct 24, 2025 | 76.85 | 76.85 | 76.29 | 76.29 | 76.06 | 0.17% | - |
| Oct 23, 2025 | 75.60 | 76.16 | 75.60 | 76.16 | 75.93 | 0.33% | - |
| Oct 22, 2025 | 77.84 | 78.12 | 75.91 | 75.91 | 75.68 | -4.38% | 133 |
| Oct 21, 2025 | 76.78 | 79.39 | 76.28 | 79.39 | 79.15 | 3.74% | - |
| Oct 20, 2025 | 76.28 | 76.53 | 76.28 | 76.53 | 76.30 | 1.31% | - |
| Oct 17, 2025 | 74.80 | 75.54 | 74.80 | 75.54 | 75.31 | -1.38% | - |
| Oct 16, 2025 | 77.17 | 77.17 | 76.60 | 76.60 | 76.37 | -0.94% | - |
| Oct 15, 2025 | 77.28 | 77.51 | 77.28 | 77.33 | 77.09 | 0.32% | - |
| Oct 14, 2025 | 76.97 | 77.08 | 76.85 | 77.08 | 76.85 | -0.35% | - |
| Oct 13, 2025 | 77.92 | 77.98 | 77.27 | 77.35 | 77.11 | -2.43% | 7 |
| Oct 10, 2025 | 78.90 | 79.28 | 78.90 | 79.28 | 79.04 | 1.23% | - |
| Oct 9, 2025 | 77.23 | 78.32 | 77.23 | 78.32 | 78.08 | 2.01% | - |
| Oct 8, 2025 | 76.34 | 76.78 | 76.16 | 76.78 | 76.55 | 1.98% | - |
| Oct 7, 2025 | 75.04 | 75.97 | 75.04 | 75.29 | 75.06 | 0.56% | - |
| Oct 6, 2025 | 74.98 | 75.27 | 74.87 | 74.87 | 74.64 | 0.04% | - |
| Oct 3, 2025 | 74.76 | 74.84 | 74.24 | 74.84 | 74.61 | 0.85% | - |
| Oct 2, 2025 | 74.40 | 74.40 | 73.85 | 74.21 | 73.98 | -0.64% | - |
| Oct 1, 2025 | 74.64 | 75.13 | 74.64 | 74.69 | 74.46 | -0.89% | - |
| Sep 30, 2025 | 75.92 | 75.92 | 75.36 | 75.36 | 75.13 | -0.28% | - |
| Sep 29, 2025 | 75.36 | 75.57 | 74.66 | 75.57 | 75.34 | 1.41% | 13 |
| Sep 26, 2025 | 74.34 | 74.84 | 74.15 | 74.52 | 74.29 | -0.11% | 13 |
| Sep 25, 2025 | 74.34 | 74.60 | 74.04 | 74.60 | 74.37 | -0.05% | - |