Skip to main content
Northern Data AG (BIT:1NB)
Italy flag Italy · Delayed Price · Currency is EUR
14.48
-0.16 (-1.09%)
At close: Dec 5, 2025

Northern Data AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202514.7114.7114.4914.4814.48-1.09%610
Dec 4, 202514.7114.7114.7114.6414.64-1.41%174
Dec 3, 202514.8514.8514.8514.8514.850.54%-
Dec 2, 202514.7714.7714.7714.7714.77-4.40%-
Dec 1, 202515.4515.4515.4515.4515.453.55%-
Nov 28, 202514.6514.6514.6514.9214.923.97%413
Nov 27, 202514.3514.3514.3514.3514.351.20%-
Nov 26, 202514.1814.1814.1814.1814.181.79%-
Nov 25, 202513.9313.9313.9313.9313.930.36%-
Nov 24, 202513.7913.7913.6313.8813.883.20%430
Nov 21, 202513.2013.2013.2013.4513.45-1.68%30
Nov 20, 202513.5913.5913.5913.6813.68-4.40%100
Nov 19, 202514.5114.5114.3314.3114.31-4.22%760
Nov 18, 202514.8114.9914.8114.9414.94-4.23%680
Nov 17, 202515.6516.0915.6515.6015.60-2.99%309
Nov 14, 202514.8915.9714.8916.0816.087.20%810
Nov 13, 202515.0915.1614.7315.0015.00-5.12%550
Nov 12, 202515.8415.9115.6315.8115.81-4.59%1,158
Nov 11, 202515.3816.4215.3816.5716.579.16%201
Nov 10, 202512.6017.5012.6015.1815.1828.32%7,704
Nov 7, 202511.8311.8311.8311.8311.83-9.28%-
Nov 6, 202512.5512.5512.5513.0413.046.62%250
Nov 5, 202513.4413.4412.5012.2312.23-10.27%523
Nov 4, 202513.8413.8413.8413.6313.63-5.81%100
Nov 3, 202514.4414.4414.4414.4714.47-2.56%30
Oct 31, 202514.7314.7314.7314.8514.853.41%100
Oct 30, 202514.6515.1314.5114.3614.36-3.82%1,399
Oct 29, 202514.9314.9314.9314.9314.935.21%-
Oct 28, 202513.8813.8813.8814.1914.19-1.25%2
Oct 27, 202514.1114.4414.1114.3714.371.99%783
Oct 24, 202513.9014.0813.7314.0914.093.07%1,397
Oct 23, 202513.2713.2713.0513.6713.670.29%875
Oct 22, 202513.6513.6513.2513.6313.63-3.26%4,653
Oct 21, 202513.6213.6513.6214.0914.09-4.54%1,001
Oct 20, 202514.9514.9514.7514.7614.766.72%516
Oct 17, 202514.1514.1513.6513.8313.83-9.55%2,031
Oct 16, 202515.6315.6315.2415.2915.29-5.68%518
Oct 15, 202516.1116.3116.1116.2116.211.12%51
Oct 14, 202516.9616.9615.9016.0316.03-7.39%2,591
Oct 13, 202517.1417.1417.1417.3117.311.94%1
Oct 10, 202517.3517.3517.0116.9816.98-3.19%1,323
Oct 9, 202517.6217.6217.3217.5417.54-1.79%6
Oct 8, 202517.4617.6417.4617.8617.860.45%31
Oct 7, 202517.6117.6117.6117.7817.781.02%2
Oct 6, 202517.6217.8317.6217.6017.60-0.28%170
Oct 3, 202517.6517.6517.6517.6517.651.79%-
Oct 2, 202517.3417.3417.3417.3417.34-0.12%-
Oct 1, 202517.5917.5917.0517.3617.36-0.40%1,030
Sep 30, 202517.3917.3916.8017.4317.43-0.63%70
Sep 29, 202517.3117.3117.3117.5417.542.33%578
Sep 26, 202517.7317.7316.7517.1417.14-8.10%3,514
Sep 25, 202518.6518.6518.6518.6518.65-0.80%-
Sep 24, 202518.7918.7918.7918.8018.80-0.53%120
Sep 23, 202518.9218.9218.9218.9018.902.61%2
Sep 22, 202517.7118.4017.7118.4218.426.23%4,393
Sep 19, 202517.3617.9317.1717.3417.34-1.37%457
Sep 18, 202517.6217.6217.6217.5817.581.09%123
Sep 17, 202517.4217.4217.4017.3917.39-1.19%3,525
Sep 16, 202518.5318.5317.9417.6017.60-7.17%1,274
Sep 15, 202517.9018.6017.6918.9618.962.49%7,332
Sep 12, 202518.5018.5018.5018.5018.50-1.96%-
Sep 11, 202518.8718.8718.8718.8718.871.83%-
Sep 10, 202518.6618.9018.6618.5318.532.55%3,061
Sep 9, 202517.9217.9217.9218.0718.071.12%100
Sep 8, 202517.2817.2817.0717.8717.874.75%1,191
Sep 5, 202517.6517.6517.4317.0617.06-2.90%303
Sep 4, 202517.5717.5717.5717.5717.57-0.62%-
Sep 3, 202517.6817.6817.6817.6817.683.57%-
Sep 2, 202517.0717.0717.0717.0717.07-2.18%-
Sep 1, 202517.4517.4517.4517.4517.451.93%-
Aug 29, 202517.3317.3317.3317.1217.120.29%12
Aug 28, 202517.0617.0616.9117.0717.07-2.46%740
Aug 27, 202517.1817.1817.1817.5017.501.92%60
Aug 26, 202517.4317.4317.4317.1717.17-3.05%250
Aug 25, 202517.7117.7117.7117.7117.710.23%-
Aug 22, 202517.9117.9117.9117.6717.67-20
Aug 21, 202517.4717.4717.4717.6717.671.09%573
Aug 20, 202517.3517.3517.3517.4817.48-2.29%40
Aug 19, 202517.4717.4717.4717.8917.894.50%100
Aug 18, 202517.5018.1516.8717.1217.12-2.89%510
Aug 14, 202517.8018.1017.2017.6317.63-2.60%3,981
Aug 13, 202517.5618.1917.5618.1018.100.44%1,084
Aug 12, 202519.1719.2017.7218.0218.02-4.25%961
Aug 11, 202519.6019.8318.7518.8218.82-17.60%2,626
Aug 8, 202522.6422.6422.6422.8422.84-1.64%35
Aug 7, 202523.8024.1023.8023.2223.223.11%2,350
Aug 6, 202521.5222.7421.5222.5222.526.83%2,388
Aug 5, 202521.0821.0821.0821.0821.08--
Aug 4, 202521.2021.2021.2021.0821.08-40
Aug 1, 202521.0821.0821.0821.0821.08-2.23%-
Jul 31, 202521.9221.9221.6221.5621.56-6.99%860
Jul 30, 202522.8222.8222.8223.1823.184.60%4,000
Jul 29, 202522.0822.0822.0822.1622.16-5.70%30
Jul 28, 202524.2824.2823.4023.5023.50-4.55%2,443
Jul 25, 202525.7425.7423.3024.6224.625.12%1,900
Jul 24, 202523.9024.2023.9023.4223.42-1.01%4,000
Jul 23, 202523.6623.6623.6623.6623.662.42%-
Jul 22, 202523.0623.0622.7023.1023.10-1.20%708
Jul 21, 202523.0423.0423.0423.3823.380.26%22
Jul 18, 202523.3223.3223.3223.3223.320.52%-