Skip to main content
Nasdaq, Inc. (BIT:1NDAQ)
Italy flag Italy · Delayed Price · Currency is EUR
78.20
+0.80 (1.03%)
Last updated: Apr 28, 2026, 2:36 PM CET

Nasdaq Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202677.7078.2077.3078.20-1.03%-
Apr 27, 202676.5076.5076.1077.4077.402.38%6
Apr 24, 202674.8075.5074.2075.6075.600.27%171
Apr 23, 202673.6075.7073.6075.4075.401.48%306
Apr 22, 202674.7074.7074.0074.3074.30-0.80%38
Apr 21, 202674.8075.8074.8074.9074.900.40%94
Apr 20, 202675.2075.2074.5074.6074.60-0.67%371
Apr 17, 202675.5075.5075.1075.1075.100.27%20
Apr 16, 202675.4075.6074.9074.9074.90-19
Apr 15, 202673.7074.9073.1074.9074.901.90%84
Apr 14, 202673.4073.5073.2073.5073.501.10%94
Apr 13, 202670.8071.3070.8072.7072.703.12%58
Apr 10, 202672.6072.6070.8070.5070.50-3.56%145
Apr 9, 202675.5075.5073.1073.1073.10-3.43%121
Apr 8, 202675.2075.5075.2075.7075.700.93%201
Apr 7, 202675.6075.6075.6075.0075.000.31%167
Apr 2, 202673.3373.7373.3374.7774.771.64%152
Apr 1, 202674.0274.0274.0073.5673.560.38%75
Mar 31, 202674.2074.2073.2873.2873.280.40%133
Mar 30, 202671.6272.9670.5072.9972.992.16%1,024
Mar 27, 202672.7572.7572.7571.4571.45-1.52%10
Mar 26, 202673.0973.0973.0972.5572.55-100
Mar 25, 202672.5572.5572.5572.5572.55-0.96%-
Mar 24, 202674.9774.9774.1473.2573.25-1.68%14
Mar 23, 202674.5074.5074.5074.5074.50-0.33%-
Mar 20, 202674.1474.1474.1474.7574.751.04%1
Mar 19, 202673.9873.9873.9873.9873.98-0.54%-
Mar 18, 202675.5075.5074.2674.3874.38-0.97%209
Mar 17, 202674.7275.3074.7275.1175.110.66%360
Mar 16, 202674.6274.6274.6274.6274.620.05%-
Mar 13, 202674.5874.5874.5874.5874.582.33%-
Mar 12, 202673.9973.9973.9972.8872.88-0.69%2
Mar 11, 202683.2083.2073.3973.3973.39-2.99%7,229
Mar 10, 202676.1376.1375.5375.6575.650.30%115
Mar 9, 202675.2375.3975.1875.4275.42-2.88%247
Mar 6, 202676.3876.3876.0677.6677.661.72%187
Mar 5, 202676.3576.3576.3576.3576.35-0.12%-
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