IDNTT SA (BIT:IDNTT)
Italy
· Delayed Price · Currency is EUR 2.500
-0.040 (-1.57%)
Dec 5, 2025, 6:02 PM CET
IDNTT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Dec 4, 2025 | 2.48 | 2.56 | 2.46 | 2.50 | 2.50 | -1.57% | 13,000 |
| Dec 3, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | - | - |
| Dec 2, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | 0.79% | 1,000 |
| Dec 1, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | - | - |
| Nov 28, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | - | - |
| Nov 27, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | - | - |
| Nov 26, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | - | - |
| Nov 25, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | - | - |
| Nov 24, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | - | - |
| Nov 21, 2025 | 2.58 | 2.58 | 2.52 | 2.52 | 2.52 | -0.79% | 6,000 |
| Nov 20, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | - | 2,000 |
| Nov 19, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | -1.55% | 1,000 |
| Nov 18, 2025 | 2.60 | 2.60 | 2.58 | 2.58 | 2.58 | 0.78% | 3,000 |
| Nov 17, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | -1.54% | 2,000 |
| Nov 14, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | 1,000 |
| Nov 13, 2025 | 2.70 | 2.76 | 2.60 | 2.60 | 2.60 | -1.52% | 9,000 |
| Nov 12, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | - | - |
| Nov 11, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | -1.49% | 1,000 |
| Nov 10, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | - | - |
| Nov 7, 2025 | 2.70 | 2.78 | 2.68 | 2.68 | 2.68 | -2.90% | 4,000 |
| Nov 6, 2025 | 2.72 | 2.76 | 2.72 | 2.76 | 2.76 | 3.76% | 2,000 |
| Nov 5, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | -1.48% | 1,000 |
| Nov 4, 2025 | 2.76 | 2.76 | 2.70 | 2.70 | 2.70 | - | 2,000 |
| Nov 3, 2025 | 2.76 | 2.76 | 2.70 | 2.70 | 2.70 | - | 2,000 |
| Oct 31, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | - |
| Oct 30, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -2.17% | 1,000 |
| Oct 29, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | - | - |
| Oct 28, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -2.13% | 1,000 |
| Oct 27, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | 1.44% | 1,000 |
| Oct 24, 2025 | 2.72 | 2.82 | 2.72 | 2.78 | 2.78 | 2.96% | 8,000 |
| Oct 23, 2025 | 2.62 | 2.72 | 2.58 | 2.70 | 2.70 | 3.85% | 27,000 |
| Oct 22, 2025 | 2.58 | 2.60 | 2.58 | 2.60 | 2.60 | 1.56% | 5,000 |
| Oct 21, 2025 | 2.50 | 2.58 | 2.50 | 2.56 | 2.56 | 2.40% | 19,000 |
| Oct 20, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 0.81% | 1,000 |
| Oct 17, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | - | 1,000 |
| Oct 16, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | - | - |
| Oct 15, 2025 | 2.44 | 2.48 | 2.44 | 2.48 | 2.48 | 3.33% | 2,000 |
| Oct 14, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Oct 13, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Oct 10, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Oct 9, 2025 | 2.38 | 2.40 | 2.38 | 2.40 | 2.40 | -0.83% | 8,000 |
| Oct 8, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | - | 1,000 |
| Oct 7, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | - | - |
| Oct 6, 2025 | 2.46 | 2.46 | 2.42 | 2.42 | 2.42 | -3.20% | 4,000 |
| Oct 3, 2025 | 2.50 | 2.54 | 2.50 | 2.50 | 2.50 | 1.63% | 7,000 |
| Oct 2, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | -1.60% | 6,000 |
| Oct 1, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Sep 30, 2025 | 2.48 | 2.50 | 2.48 | 2.50 | 2.50 | 0.81% | 7,000 |
| Sep 29, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | - | 1,000 |
| Sep 26, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | - | - |
| Sep 25, 2025 | 2.42 | 2.48 | 2.40 | 2.48 | 2.48 | 1.64% | 5,000 |
| Sep 24, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | -1.61% | 1,000 |
| Sep 23, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | - | 1,000 |
| Sep 22, 2025 | 2.44 | 2.48 | 2.44 | 2.48 | 2.48 | 3.33% | 2,000 |
| Sep 19, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Sep 18, 2025 | 2.40 | 2.40 | 2.36 | 2.40 | 2.40 | -1.64% | 11,000 |
| Sep 17, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | 1.67% | 1,000 |
| Sep 16, 2025 | 2.30 | 2.40 | 2.30 | 2.40 | 2.40 | 2.56% | 4,000 |
| Sep 15, 2025 | 2.42 | 2.42 | 2.34 | 2.34 | 2.34 | -4.88% | 8,000 |
| Sep 12, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | - | - |
| Sep 11, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | - | - |
| Sep 10, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | - | - |
| Sep 9, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | -1.60% | 2,000 |
| Sep 8, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Sep 5, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 1.63% | 4,000 |
| Sep 4, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | 1.65% | 1,000 |
| Sep 3, 2025 | 2.46 | 2.48 | 2.42 | 2.42 | 2.42 | -3.20% | 5,000 |
| Sep 2, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | 1,000 |
| Sep 1, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Aug 29, 2025 | 2.46 | 2.50 | 2.46 | 2.50 | 2.50 | 3.31% | 4,000 |
| Aug 28, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | -0.82% | 1,000 |
| Aug 27, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | -1.61% | 1,000 |
| Aug 26, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | - | - |
| Aug 25, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | -0.80% | 5,000 |
| Aug 22, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Aug 21, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 1.63% | 1,000 |
| Aug 20, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | -1.60% | 1,000 |
| Aug 19, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Aug 18, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | 1,000 |
| Aug 14, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 1.63% | 1,000 |
| Aug 13, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | - | - |
| Aug 12, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | - | - |
| Aug 11, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | - | - |
| Aug 8, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | - | - |
| Aug 7, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | - | - |
| Aug 6, 2025 | 2.50 | 2.50 | 2.38 | 2.46 | 2.46 | -1.60% | 7,000 |
| Aug 5, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Aug 4, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 0.81% | 1,000 |
| Aug 1, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | 0.81% | 1,000 |
| Jul 31, 2025 | 2.52 | 2.52 | 2.46 | 2.46 | 2.46 | -3.91% | 5,000 |
| Jul 30, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | - | - |
| Jul 29, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | - | - |
| Jul 28, 2025 | 2.52 | 2.56 | 2.52 | 2.56 | 2.56 | - | 2,000 |
| Jul 25, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | - | - |
| Jul 24, 2025 | 2.50 | 2.56 | 2.48 | 2.56 | 2.56 | 0.79% | 3,000 |
| Jul 23, 2025 | 2.50 | 2.54 | 2.50 | 2.54 | 2.54 | -0.78% | 2,000 |
| Jul 22, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | - | - |
| Jul 21, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | - | - |
| Jul 18, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | - | - |