Nasdaq, Inc. (VIE:NDAQ)
Austria · Delayed Price · Currency is EUR 82.40
+1.40 (1.73%)
At close: Aug 7, 2026
VIE:NDAQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 82.20 | 82.40 | 81.70 | 82.40 | 82.40 | 1.73% | - |
| Aug 6, 2026 | 82.10 | 82.50 | 81.00 | 81.00 | 81.00 | -1.10% | - |
| Aug 5, 2026 | 81.40 | 82.10 | 81.30 | 81.90 | 81.90 | 0.37% | - |
| Aug 4, 2026 | 82.00 | 82.00 | 81.60 | 81.60 | 81.60 | -0.12% | - |
| Aug 3, 2026 | 82.30 | 82.60 | 81.70 | 81.70 | 81.70 | -0.24% | - |
| Jul 31, 2026 | 82.30 | 82.40 | 81.80 | 81.90 | 81.90 | 0.12% | - |
| Jul 30, 2026 | 83.20 | 85.10 | 81.80 | 81.80 | 81.80 | -3.20% | - |
| Jul 29, 2026 | 84.50 | 84.50 | 84.20 | 84.50 | 84.50 | - | - |
| Jul 28, 2026 | 82.60 | 84.50 | 82.60 | 84.50 | 84.50 | 2.92% | - |
| Jul 27, 2026 | 80.90 | 82.10 | 80.90 | 82.10 | 82.10 | 1.11% | 50 |
| Jul 24, 2026 | 79.90 | 81.20 | 79.90 | 81.20 | 81.20 | 0.12% | - |
| Jul 23, 2026 | 79.70 | 81.40 | 79.60 | 81.10 | 81.10 | 1.50% | - |
| Jul 22, 2026 | 79.20 | 79.90 | 79.20 | 79.90 | 79.90 | 0.13% | - |
| Jul 21, 2026 | 80.80 | 80.80 | 79.40 | 79.80 | 79.80 | -1.48% | - |
| Jul 20, 2026 | 80.40 | 81.00 | 80.10 | 81.00 | 81.00 | 0.62% | - |
| Jul 17, 2026 | 82.00 | 82.20 | 80.50 | 80.50 | 80.50 | -1.59% | - |
| Jul 16, 2026 | 79.60 | 81.80 | 79.60 | 81.80 | 81.80 | 3.15% | - |
| Jul 15, 2026 | 77.30 | 79.30 | 77.30 | 79.30 | 79.30 | 2.59% | - |
| Jul 14, 2026 | 78.10 | 78.10 | 76.80 | 77.30 | 77.30 | -0.77% | - |
| Jul 13, 2026 | 77.30 | 77.90 | 76.80 | 77.90 | 77.90 | 1.30% | - |
| Jul 10, 2026 | 76.10 | 77.40 | 75.80 | 76.90 | 76.90 | 0.65% | - |
| Jul 9, 2026 | 74.00 | 76.40 | 73.40 | 76.40 | 76.40 | 2.83% | - |
| Jul 8, 2026 | 75.40 | 75.40 | 74.30 | 74.30 | 74.30 | -1.33% | - |
| Jul 7, 2026 | 73.90 | 75.30 | 73.90 | 75.30 | 75.30 | 0.94% | - |
| Jul 6, 2026 | 74.00 | 74.60 | 74.00 | 74.60 | 74.60 | 1.08% | - |
| Jul 3, 2026 | 74.20 | 74.40 | 73.80 | 73.80 | 73.80 | -0.40% | - |
| Jul 2, 2026 | 72.70 | 74.10 | 72.60 | 74.10 | 74.10 | 3.20% | - |
| Jul 1, 2026 | 69.20 | 71.80 | 69.20 | 71.80 | 71.80 | 4.21% | - |
| Jun 30, 2026 | 67.80 | 68.90 | 67.80 | 68.90 | 68.90 | 0.88% | - |
| Jun 29, 2026 | 69.50 | 69.80 | 68.30 | 68.30 | 68.30 | -1.16% | - |
| Jun 26, 2026 | 68.50 | 69.10 | 68.40 | 69.10 | 69.10 | -2.26% | - |
| Jun 25, 2026 | 71.90 | 72.00 | 70.70 | 70.70 | 70.70 | -3.28% | - |
| Jun 24, 2026 | 72.90 | 73.20 | 72.90 | 73.10 | 73.10 | 0.27% | - |
| Jun 23, 2026 | 71.90 | 73.50 | 71.90 | 72.90 | 72.90 | 1.39% | - |
| Jun 22, 2026 | 71.80 | 72.60 | 71.80 | 71.90 | 71.90 | -0.96% | - |
| Jun 19, 2026 | 72.40 | 72.80 | 72.40 | 72.60 | 72.60 | 0.97% | - |
| Jun 18, 2026 | 73.00 | 73.30 | 71.90 | 71.90 | 71.90 | -4.26% | - |
| Jun 17, 2026 | 77.20 | 77.20 | 75.10 | 75.10 | 75.10 | -2.47% | - |
| Jun 16, 2026 | 78.50 | 79.10 | 77.00 | 77.00 | 77.00 | -1.91% | - |
| Jun 15, 2026 | 77.20 | 78.50 | 77.20 | 78.50 | 78.50 | 3.15% | - |
| Jun 12, 2026 | 74.90 | 76.10 | 74.90 | 76.10 | 76.10 | 1.29% | - |
| Jun 10, 2026 | 75.70 | 75.90 | 75.40 | 75.40 | 75.13 | -0.13% | - |
| Jun 9, 2026 | 75.30 | 75.50 | 74.90 | 75.50 | 75.23 | 0.27% | - |
| Jun 8, 2026 | 75.80 | 76.10 | 75.30 | 75.30 | 75.03 | -0.40% | - |
| Jun 5, 2026 | 76.10 | 76.70 | 75.60 | 75.60 | 75.33 | -1.56% | - |
| Jun 4, 2026 | 75.30 | 76.80 | 74.00 | 76.80 | 76.53 | 2.13% | 72 |
| Jun 3, 2026 | 76.00 | 76.00 | 75.20 | 75.20 | 74.93 | -0.53% | - |
| Jun 2, 2026 | 79.50 | 80.00 | 75.60 | 75.60 | 75.33 | -6.32% | - |
| Jun 1, 2026 | 79.60 | 80.70 | 79.20 | 80.70 | 80.41 | 0.62% | - |
| May 29, 2026 | 78.50 | 80.20 | 78.40 | 80.20 | 79.91 | 3.48% | - |