Nasdaq, Inc. (BIT:1NDAQ)
Italy
· Delayed Price · Currency is EUR 74.53
-0.25 (-0.33%)
At close: Sep 26, 2025
Nasdaq Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 74.90 | 74.90 | 74.30 | 74.53 | 74.53 | -0.33% | 484 |
| Sep 25, 2025 | 74.17 | 74.78 | 74.17 | 74.78 | 74.78 | 0.08% | 3 |
| Sep 24, 2025 | 75.61 | 75.61 | 75.61 | 74.72 | 74.72 | 0.27% | 5 |
| Sep 23, 2025 | 75.76 | 75.76 | 75.36 | 74.52 | 74.52 | -1.93% | 84 |
| Sep 22, 2025 | 76.61 | 76.61 | 76.61 | 75.99 | 75.99 | 0.25% | 4 |
| Sep 19, 2025 | 76.18 | 76.18 | 76.18 | 75.80 | 75.80 | -4.04% | 8 |
| Sep 18, 2025 | 79.81 | 79.81 | 79.81 | 78.99 | 78.99 | 0.30% | 3 |
| Sep 17, 2025 | 78.56 | 78.56 | 78.56 | 78.75 | 78.75 | 0.42% | 13 |
| Sep 16, 2025 | 79.93 | 79.93 | 78.73 | 78.42 | 78.42 | -1.64% | 50 |
| Sep 15, 2025 | 79.73 | 79.73 | 79.73 | 79.73 | 79.73 | -1.08% | - |
| Sep 12, 2025 | 80.62 | 81.40 | 80.62 | 80.60 | 80.60 | -1.27% | 389 |
| Sep 11, 2025 | 76.93 | 84.61 | 76.93 | 81.64 | 81.64 | 0.65% | 526 |
| Sep 10, 2025 | 81.05 | 81.05 | 81.05 | 81.11 | 81.11 | -0.16% | 100 |
| Sep 9, 2025 | 81.24 | 81.24 | 81.24 | 81.24 | 81.24 | 1.64% | - |
| Sep 8, 2025 | 79.93 | 79.93 | 79.93 | 79.93 | 79.93 | 1.04% | - |
| Sep 5, 2025 | 79.97 | 79.97 | 79.97 | 79.11 | 79.11 | -1.85% | 10 |
| Sep 4, 2025 | 80.60 | 80.60 | 80.60 | 80.60 | 80.60 | 0.79% | - |
| Sep 3, 2025 | 80.43 | 80.43 | 80.43 | 79.97 | 79.97 | -0.60% | 48 |
| Sep 2, 2025 | 81.84 | 81.84 | 81.84 | 80.45 | 80.45 | -0.63% | 11 |
| Sep 1, 2025 | 84.81 | 84.81 | 80.70 | 80.96 | 80.96 | 0.01% | 140 |
| Aug 29, 2025 | 81.39 | 81.39 | 81.39 | 80.95 | 80.95 | -0.43% | 40 |
| Aug 28, 2025 | 81.30 | 81.30 | 81.30 | 81.30 | 81.30 | -0.95% | - |
| Aug 27, 2025 | 82.08 | 82.08 | 82.08 | 82.08 | 82.08 | 1.53% | - |
| Aug 26, 2025 | 80.94 | 81.66 | 80.88 | 80.84 | 80.84 | -0.04% | 546 |
| Aug 25, 2025 | 80.99 | 80.99 | 80.99 | 80.87 | 80.87 | -0.28% | 123 |
| Aug 22, 2025 | 80.97 | 80.97 | 80.97 | 81.10 | 81.10 | -0.21% | 3 |
| Aug 21, 2025 | 82.36 | 82.36 | 81.16 | 81.27 | 81.27 | 0.83% | 6 |
| Aug 20, 2025 | 80.88 | 80.88 | 80.31 | 80.60 | 80.60 | 0.10% | 3 |
| Aug 19, 2025 | 80.97 | 80.98 | 80.97 | 80.52 | 80.52 | -0.36% | 200 |
| Aug 18, 2025 | 80.78 | 81.18 | 80.78 | 80.81 | 80.81 | -1.14% | 35 |
| Aug 14, 2025 | 82.72 | 82.72 | 82.72 | 81.74 | 81.74 | 0.43% | 2 |
| Aug 13, 2025 | 81.90 | 81.90 | 81.32 | 81.39 | 81.39 | -0.67% | 12 |
| Aug 12, 2025 | 83.81 | 83.84 | 82.80 | 81.94 | 81.94 | -2.48% | 56 |
| Aug 11, 2025 | 83.75 | 84.00 | 83.39 | 84.02 | 84.02 | 1.09% | 158 |
| Aug 8, 2025 | 86.13 | 86.13 | 83.40 | 83.11 | 83.11 | -0.43% | 9 |
| Aug 7, 2025 | 83.15 | 83.84 | 83.15 | 83.47 | 83.47 | 0.72% | 247 |
| Aug 6, 2025 | 83.26 | 83.26 | 83.26 | 82.87 | 82.87 | 0.38% | 24 |
| Aug 5, 2025 | 82.56 | 82.56 | 82.56 | 82.56 | 82.56 | -1.05% | - |
| Aug 4, 2025 | 82.84 | 83.35 | 82.84 | 83.44 | 83.44 | 1.60% | 40 |
| Aug 1, 2025 | 84.36 | 84.36 | 81.46 | 82.13 | 82.13 | -2.90% | 3 |
| Jul 31, 2025 | 84.30 | 84.43 | 84.30 | 84.58 | 84.58 | 0.81% | 21 |
| Jul 30, 2025 | 83.90 | 83.90 | 83.90 | 83.90 | 83.90 | 1.97% | - |
| Jul 29, 2025 | 83.04 | 83.68 | 82.19 | 82.28 | 82.28 | 0.40% | 182 |
| Jul 28, 2025 | 81.74 | 82.02 | 81.59 | 81.95 | 81.95 | 2.45% | 201 |
| Jul 25, 2025 | 80.59 | 81.69 | 79.96 | 79.99 | 79.99 | -0.63% | 28 |
| Jul 24, 2025 | 76.39 | 76.39 | 75.86 | 80.50 | 80.50 | 6.38% | 201 |
| Jul 23, 2025 | 75.87 | 75.87 | 75.87 | 75.67 | 75.67 | 0.41% | 28 |
| Jul 22, 2025 | 75.36 | 75.36 | 75.36 | 75.36 | 75.36 | -1.46% | - |
| Jul 21, 2025 | 76.48 | 76.48 | 76.48 | 76.48 | 76.48 | -0.42% | - |
| Jul 18, 2025 | 77.35 | 77.35 | 77.35 | 76.80 | 76.80 | -0.66% | 3 |