Skip to main content
Nasdaq, Inc. (BIT:1NDAQ)
Italy flag Italy · Delayed Price · Currency is EUR
76.38
+1.14 (1.52%)
Last updated: Mar 6, 2026, 10:04 AM CET

Nasdaq Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 202676.4476.4476.4476.4476.441.59%-
Mar 3, 202674.8974.8974.6075.2475.240.88%403
Mar 2, 202673.1674.9473.1674.5874.580.84%195
Feb 27, 202674.9474.9474.9473.9673.96-0.04%15
Feb 26, 202671.3473.9971.3473.9973.994.30%535
Feb 25, 202668.8470.5768.8470.9470.943.25%339
Feb 24, 202668.7168.7168.7168.7168.711.25%69
Feb 23, 202669.1269.1269.1267.8667.86-1.78%2
Feb 20, 202669.0969.0969.0969.0969.09-0.56%-
Feb 19, 202669.9270.1369.3969.4869.480.45%379
Feb 18, 202668.2068.7568.2069.1769.171.92%280
Feb 17, 202667.8767.8767.8767.8767.870.06%-
Feb 16, 202673.5573.5567.5267.8367.831.44%11
Feb 13, 202666.4067.0966.4066.8766.872.19%79
Feb 12, 202667.7367.7367.7365.4465.44-3.20%99
Feb 11, 202669.6469.6467.8567.6067.60-4.24%305
Feb 10, 202671.4371.4367.2570.5970.59-2.00%2,276
Feb 9, 202672.3072.4672.3072.0372.03-0.11%71
Feb 6, 202672.9573.5972.2972.1172.11-2.34%298
Feb 5, 202675.4575.5773.7273.8473.840.86%91
Feb 4, 202674.9674.9672.1673.2173.21-2.46%625
Feb 3, 202683.3983.3977.4575.0675.06-8.63%1,522
Feb 2, 202680.1982.4680.1982.1582.151.00%1,076
Jan 30, 202681.8682.9781.8681.3481.34-2.78%500
Jan 29, 202682.0784.4182.0783.6783.671.14%590
Jan 28, 202682.7382.7382.7382.7382.730.99%-
Jan 27, 202681.9281.9281.9281.9281.92-1.61%-
Jan 26, 202682.7082.7082.7083.2683.26-0.30%16
Jan 23, 202684.4984.4984.4983.5183.51-0.88%8
Jan 22, 202684.6884.6884.5884.2584.250.39%69
Jan 21, 202683.7484.0883.7483.9283.92-0.91%59
Jan 20, 202685.2385.3884.2984.6984.69-9.91%395
Jan 19, 202685.2685.2685.2694.0194.017.70%15
Jan 16, 202686.4286.4286.4287.2987.290.45%82
Jan 15, 202685.7986.3685.5086.9086.901.53%282
Jan 14, 202684.5685.5984.5685.5985.591.47%2
Jan 13, 202684.9785.3483.2584.3584.35-1.03%2,051
Jan 12, 202683.9283.9383.9285.2385.23-0.39%3
Jan 9, 202685.5085.5085.5085.5685.56-0.68%70
Jan 8, 202685.7385.7385.7386.1586.150.22%2
Jan 7, 202685.9486.1185.5785.9685.960.81%488
Jan 6, 202683.6983.6983.6985.2785.271.79%13
Jan 5, 202682.3982.7482.3983.7783.772.30%240
Jan 2, 202683.5183.5183.5181.8981.89-2.47%40
Dec 30, 202584.0684.2383.6683.9683.96-0.45%14
Dec 29, 202584.4584.4583.2184.3484.341.54%50
Dec 23, 202582.8683.3882.8683.0683.060.11%852
Dec 22, 202581.7782.4881.7782.9782.971.93%87
Dec 19, 202581.1481.1480.5881.4081.400.48%16
Dec 18, 202579.8980.0879.8981.0181.011.73%17
Dec 17, 202580.2380.2379.2479.6379.630.59%32
Dec 16, 202579.1679.1679.1679.1679.160.11%-
Dec 15, 202580.0880.0879.5279.0779.07-1.35%162
Dec 12, 202580.1580.1580.1580.1580.150.92%-
Dec 11, 202578.1878.1878.1879.4279.421.96%160
Dec 10, 202577.5077.5077.3777.8977.891.08%2
Dec 9, 202577.0080.3477.0077.0677.06-0.18%1,962
Dec 8, 202577.3977.6677.1477.2077.20-0.49%26
Dec 5, 202577.3777.5577.3777.5877.581.25%2
Dec 4, 202575.6775.6775.6776.6276.620.67%200
Dec 3, 202575.8875.8875.8876.1175.88-0.78%-
Dec 2, 202576.8176.8176.8176.7176.48-0.81%41
Dec 1, 202578.1778.1778.1777.3477.10-1.73%69
Nov 28, 202578.4678.4678.4678.7078.46-2.02%-
Nov 27, 202578.9678.9678.9680.3280.083.37%3
Nov 26, 202577.4677.4677.4677.7077.461.03%-
Nov 25, 202576.7776.7776.7776.9176.680.16%23
Nov 24, 202576.5676.5676.5676.7976.561.23%-
Nov 21, 202575.9075.9074.9975.8675.630.40%64
Nov 20, 202575.1676.2475.1675.5675.331.49%356
Nov 19, 202574.1374.1374.1374.4574.221.13%3
Nov 18, 202573.4073.4073.4073.6273.40-1.18%-
Nov 17, 202575.0975.0975.0974.5074.27-1.13%33
Nov 14, 202574.8074.8074.7575.3575.12-0.26%123
Nov 13, 202576.5476.5475.8175.5575.32-1.28%58
Nov 12, 202576.2076.3876.0976.5376.301.07%201
Nov 11, 202575.8075.8075.8075.7275.490.19%25
Nov 10, 202575.5375.6875.5375.5875.351.03%11
Nov 7, 202574.3975.0174.3974.8174.580.44%51
Nov 6, 202574.3274.3273.5174.4874.25-0.41%303
Nov 5, 202574.9874.9874.9874.7974.56-0.27%2
Nov 4, 202574.8974.8973.8374.9974.760.46%36
Nov 3, 202574.0874.6374.0874.6574.420.09%201
Oct 31, 202574.0274.0274.0274.5874.350.42%25
Oct 30, 202573.7974.2173.7974.2774.040.18%30
Oct 29, 202573.9273.9273.9274.1473.91-2.54%-
Oct 28, 202576.4276.4576.4276.0775.840.11%262
Oct 27, 202575.7675.7675.7675.9975.76-0.55%-
Oct 24, 202577.1977.1976.2876.4176.180.28%225
Oct 23, 202575.7376.3975.7376.2075.970.26%283
Oct 22, 202577.4578.2777.4576.0075.77-4.23%242
Oct 21, 202577.0280.0076.3079.3679.123.70%350
Oct 20, 202575.9076.6675.8976.5376.301.20%57
Oct 17, 202574.5075.3574.5075.6275.39-1.32%181
Oct 16, 202576.4076.4076.4076.6376.40-0.97%-
Oct 15, 202577.1577.1577.1577.3877.140.52%-
Oct 14, 202576.6177.2476.6176.9876.75-0.47%89
Oct 13, 202577.7677.7677.7677.3477.100.55%52
Oct 10, 202576.9276.9276.9276.9276.69-1.86%19
Oct 9, 202578.8178.8175.9278.3878.142.14%11