Neodecortech S.p.A. (BIT:NDT)
Italy
· Delayed Price · Currency is EUR 3.200
+0.100 (3.23%)
Sep 26, 2025, 1:32 PM CET
Neodecortech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 3.14 | 3.20 | 3.10 | 3.20 | 3.20 | 3.23% | 9,500 |
| Sep 25, 2025 | 3.10 | 3.18 | 3.10 | 3.10 | 3.10 | -0.64% | 4,680 |
| Sep 24, 2025 | 3.14 | 3.16 | 3.12 | 3.12 | 3.12 | 1.30% | 3,027 |
| Sep 23, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| Sep 22, 2025 | 3.06 | 3.18 | 3.06 | 3.08 | 3.08 | - | 23,504 |
| Sep 19, 2025 | 3.12 | 3.14 | 3.08 | 3.08 | 3.08 | - | 5,430 |
| Sep 18, 2025 | 3.14 | 3.14 | 3.08 | 3.08 | 3.08 | - | 5,098 |
| Sep 17, 2025 | 3.08 | 3.12 | 3.04 | 3.08 | 3.08 | - | 4,520 |
| Sep 16, 2025 | 3.08 | 3.10 | 3.02 | 3.08 | 3.08 | - | 2,916 |
| Sep 15, 2025 | 3.06 | 3.08 | 3.02 | 3.08 | 3.08 | - | 2,250 |
| Sep 12, 2025 | 3.04 | 3.08 | 3.00 | 3.08 | 3.08 | 1.32% | 7,680 |
| Sep 11, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -0.65% | 300 |
| Sep 10, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | 170 |
| Sep 9, 2025 | 3.12 | 3.14 | 3.06 | 3.06 | 3.06 | - | 11,870 |
| Sep 8, 2025 | 3.10 | 3.12 | 3.06 | 3.06 | 3.06 | -0.65% | 8,040 |
| Sep 5, 2025 | 3.06 | 3.08 | 3.00 | 3.08 | 3.08 | 1.99% | 17,118 |
| Sep 4, 2025 | 2.98 | 3.08 | 2.94 | 3.02 | 3.02 | - | 4,305 |
| Sep 3, 2025 | 3.02 | 3.04 | 3.02 | 3.02 | 3.02 | -0.66% | 2,250 |
| Sep 2, 2025 | 3.06 | 3.06 | 3.04 | 3.04 | 3.04 | -1.30% | 1,999 |
| Sep 1, 2025 | 3.04 | 3.08 | 3.04 | 3.08 | 3.08 | 1.32% | 9,457 |
| Aug 29, 2025 | 3.06 | 3.06 | 3.04 | 3.04 | 3.04 | - | 346 |
| Aug 28, 2025 | 3.06 | 3.10 | 3.02 | 3.04 | 3.04 | -0.65% | 9,063 |
| Aug 27, 2025 | 3.12 | 3.12 | 3.06 | 3.06 | 3.06 | -1.29% | 5,265 |
| Aug 26, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 1,108 |
| Aug 25, 2025 | 3.10 | 3.14 | 3.06 | 3.10 | 3.10 | 2.65% | 41,090 |
| Aug 22, 2025 | 3.10 | 3.10 | 3.02 | 3.02 | 3.02 | -1.31% | 4,062 |
| Aug 21, 2025 | 3.06 | 3.10 | 3.06 | 3.06 | 3.06 | 0.66% | 4,760 |
| Aug 20, 2025 | 3.12 | 3.14 | 3.04 | 3.04 | 3.04 | -1.30% | 5,833 |
| Aug 19, 2025 | 3.10 | 3.12 | 3.08 | 3.08 | 3.08 | - | 29,274 |
| Aug 18, 2025 | 3.12 | 3.20 | 3.04 | 3.08 | 3.08 | 1.32% | 38,201 |
| Aug 14, 2025 | 3.12 | 3.12 | 3.04 | 3.04 | 3.04 | - | 4,122 |
| Aug 13, 2025 | 3.12 | 3.12 | 3.04 | 3.04 | 3.04 | -2.56% | 5,357 |
| Aug 12, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | 4,200 |
| Aug 11, 2025 | 3.14 | 3.14 | 3.12 | 3.12 | 3.12 | 1.30% | 3,000 |
| Aug 8, 2025 | 3.08 | 3.14 | 3.06 | 3.08 | 3.08 | 0.65% | 24,430 |
| Aug 7, 2025 | 3.00 | 3.14 | 2.98 | 3.06 | 3.06 | - | 21,563 |
| Aug 6, 2025 | 3.08 | 3.08 | 3.02 | 3.06 | 3.06 | -0.65% | 15,252 |
| Aug 5, 2025 | 3.00 | 3.12 | 2.94 | 3.08 | 3.08 | 6.94% | 31,768 |
| Aug 4, 2025 | 2.86 | 2.94 | 2.86 | 2.88 | 2.88 | -1.37% | 3,300 |
| Aug 1, 2025 | 2.94 | 2.96 | 2.92 | 2.92 | 2.92 | - | 3,300 |
| Jul 31, 2025 | 2.88 | 2.94 | 2.86 | 2.92 | 2.92 | 0.69% | 6,474 |
| Jul 30, 2025 | 2.92 | 2.92 | 2.90 | 2.90 | 2.90 | 1.40% | 1,650 |
| Jul 29, 2025 | 3.00 | 3.00 | 2.86 | 2.86 | 2.86 | -1.38% | 1,915 |
| Jul 28, 2025 | 2.90 | 2.90 | 2.84 | 2.90 | 2.90 | 1.40% | 6,280 |
| Jul 25, 2025 | 2.90 | 2.92 | 2.86 | 2.86 | 2.86 | - | 1,971 |
| Jul 24, 2025 | 2.86 | 2.90 | 2.86 | 2.86 | 2.86 | -2.05% | 423 |
| Jul 23, 2025 | 2.88 | 2.92 | 2.86 | 2.92 | 2.92 | 0.69% | 4,750 |
| Jul 22, 2025 | 2.90 | 2.92 | 2.90 | 2.90 | 2.90 | - | 3,720 |
| Jul 21, 2025 | 2.90 | 2.90 | 2.86 | 2.90 | 2.90 | - | 6,854 |
| Jul 18, 2025 | 2.92 | 2.92 | 2.86 | 2.90 | 2.90 | 1.40% | 1,550 |