Neurosoft Software Production S.A. (BIT:NRST)
Italy
· Delayed Price · Currency is EUR 0.6700
+0.0100 (1.52%)
At close: Dec 5, 2025
BIT:NRST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 1.52% | 4,000 |
| Dec 4, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Dec 3, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Dec 2, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Dec 1, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Nov 28, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Nov 27, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Nov 26, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Nov 25, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -3.65% | 4,000 |
| Nov 24, 2025 | 0.68 | 0.69 | 0.68 | 0.69 | 0.69 | 3.79% | 4,000 |
| Nov 21, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Nov 20, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -2.94% | 1,000 |
| Nov 19, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Nov 18, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Nov 17, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Nov 14, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | 4,000 |
| Nov 13, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Nov 12, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -0.73% | 12,000 |
| Nov 11, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | - |
| Nov 10, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | - |
| Nov 7, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | - |
| Nov 6, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | - |
| Nov 5, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | - |
| Nov 4, 2025 | 0.70 | 0.70 | 0.69 | 0.69 | 0.69 | -2.14% | 12,000 |
| Nov 3, 2025 | 0.71 | 0.71 | 0.70 | 0.70 | 0.70 | -1.41% | 13,000 |
| Oct 31, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | - |
| Oct 30, 2025 | 0.77 | 0.80 | 0.71 | 0.71 | 0.71 | -6.58% | 24,000 |
| Oct 29, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - | - |
| Oct 28, 2025 | 0.77 | 0.80 | 0.76 | 0.76 | 0.76 | - | 17,000 |
| Oct 27, 2025 | 0.73 | 0.76 | 0.73 | 0.76 | 0.76 | 8.57% | 14,000 |
| Oct 24, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Oct 23, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -1.41% | 4,000 |
| Oct 22, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | - |
| Oct 21, 2025 | 0.71 | 0.71 | 0.70 | 0.71 | 0.71 | 1.43% | 6,000 |
| Oct 20, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Oct 17, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -1.41% | 2,000 |
| Oct 16, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | - |
| Oct 15, 2025 | 0.70 | 0.71 | 0.70 | 0.71 | 0.71 | 0.71% | 4,000 |
| Oct 14, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -1.40% | 2,000 |
| Oct 13, 2025 | 0.71 | 0.72 | 0.71 | 0.72 | 0.72 | 0.70% | 4,000 |
| Oct 10, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | - |
| Oct 9, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | - |
| Oct 8, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | 1,000 |
| Oct 7, 2025 | 0.71 | 0.74 | 0.71 | 0.71 | 0.71 | -2.07% | 11,000 |
| Oct 6, 2025 | 0.76 | 0.76 | 0.73 | 0.73 | 0.73 | -0.68% | 10,000 |
| Oct 3, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | 4,000 |
| Oct 2, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -2.01% | 1,000 |
| Oct 1, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Sep 30, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -0.67% | 2,000 |
| Sep 29, 2025 | 0.77 | 0.77 | 0.75 | 0.75 | 0.75 | -3.23% | 8,000 |