Skip to main content
IDNTT SA (BIT:IDNTT)
Italy flag Italy · Delayed Price · Currency is EUR
2.940
+0.040 (1.38%)
Apr 28, 2026, 10:45 AM CET

IDNTT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.862.942.822.94-1.38%5,000
Apr 27, 20262.962.962.882.902.90-0.68%9,000
Apr 24, 20262.922.922.922.922.92--
Apr 23, 20262.963.022.922.922.92-1.35%11,000
Apr 22, 20262.942.962.942.962.961.37%2,000
Apr 21, 20262.922.922.862.922.920.69%7,000
Apr 20, 20262.822.902.822.902.904.32%4,000
Apr 17, 20262.802.902.782.782.780.72%22,000
Apr 16, 20262.762.762.762.762.76--
Apr 15, 20262.702.762.702.762.761.47%4,000
Apr 14, 20262.802.802.702.722.72-3.55%5,000
Apr 13, 20262.822.822.822.822.82--
Apr 10, 20262.822.822.822.822.82--
Apr 9, 20262.822.822.822.822.82-69,000
Apr 8, 20262.802.822.722.822.820.71%9,000
Apr 7, 20262.822.822.742.802.800.72%8,000
Apr 2, 20262.782.782.782.782.78--
Apr 1, 20262.782.782.782.782.78--
Mar 31, 20262.782.782.782.782.78--
Mar 30, 20262.802.822.782.782.78-6,000
Mar 27, 20262.782.782.782.782.781.46%2,000
Mar 26, 20262.742.742.742.742.74--
Mar 25, 20262.742.742.742.742.74-1.44%1,000
Mar 24, 20262.782.782.782.782.78--
Mar 23, 20262.782.782.782.782.78--
Mar 20, 20262.782.782.782.782.78--
Mar 19, 20262.802.882.782.782.78-5,000
Mar 18, 20262.782.902.782.782.780.72%17,000
Mar 17, 20262.662.762.662.762.765.34%9,000
Mar 16, 20262.542.622.542.622.621.55%5,000
Mar 13, 20262.622.622.582.582.58-3.73%2,000
Mar 12, 20262.682.682.682.682.68--
Mar 11, 20262.682.682.682.682.68--
Mar 10, 20262.662.682.662.682.681.52%6,000
Mar 9, 20262.642.642.642.642.64--
Mar 6, 20262.742.742.562.642.64-5.71%36,000
Mar 5, 20262.802.802.802.802.80-2,000
Mar 4, 20262.682.802.662.802.804.48%23,000
Mar 3, 20262.562.682.562.682.682.29%4,000
Mar 2, 20262.622.622.622.622.62--
Feb 27, 20262.622.622.622.622.62--
Feb 26, 20262.622.622.622.622.62--
Feb 25, 20262.602.622.602.622.62-5,000
Feb 24, 20262.622.622.622.622.62--
Feb 23, 20262.622.622.622.622.62--
Feb 20, 20262.642.642.622.622.62-2.24%4,000
Feb 19, 20262.682.682.682.682.68--
Feb 18, 20262.682.682.682.682.68--
Feb 17, 20262.682.682.682.682.68--
Feb 16, 20262.742.762.682.682.68-0.74%9,000
Feb 13, 20262.642.702.642.702.703.85%4,000
Feb 12, 20262.602.602.602.602.60-1.52%2,000
Feb 11, 20262.642.642.642.642.64--
Feb 10, 20262.642.642.642.642.64--
Feb 9, 20262.722.722.642.642.64-2.22%2,000
Feb 6, 20262.682.702.622.702.70-9,000
Feb 5, 20262.802.802.702.702.70-5.59%13,000
Feb 4, 20262.862.862.862.862.86--
Feb 3, 20262.742.862.742.862.865.93%5,000
Feb 2, 20262.742.742.702.702.70-2.17%3,000
Jan 30, 20262.822.822.762.762.76-2.82%6,000
Jan 29, 20262.842.842.842.842.84-1.39%1,000
Jan 28, 20262.882.882.882.882.88-1.37%2,000
Jan 27, 20262.962.962.842.922.92-1.35%27,000
Jan 26, 20262.762.962.722.962.968.82%40,000
Jan 23, 20262.722.722.722.722.72--
Jan 22, 20262.722.722.722.722.72--
Jan 21, 20262.702.722.662.722.720.74%9,000
Jan 20, 20262.742.842.702.702.70-0.74%12,000
Jan 19, 20262.762.762.722.722.72-3.55%10,000
Jan 16, 20262.822.822.822.822.822.17%1,000
Jan 15, 20262.762.762.762.762.76-1,000
Jan 14, 20262.762.762.762.762.76--
Jan 13, 20262.762.762.762.762.76--
Jan 12, 20262.722.762.722.762.76-2,000
Jan 9, 20262.762.762.762.762.76-0.72%2,000
Jan 8, 20262.782.782.782.782.78--
Jan 7, 20262.782.782.782.782.78--
Jan 6, 20262.782.782.782.782.78--
Jan 5, 20262.782.782.782.782.78-2.11%1,000
Jan 2, 20262.842.842.842.842.84--
Dec 30, 20252.842.842.842.842.843.65%2,000
Dec 29, 20252.742.742.742.742.74-1.44%1,000
Dec 23, 20252.802.802.742.782.78-0.71%4,000
Dec 22, 20252.842.842.802.802.80-1.41%5,000
Dec 19, 20252.842.842.842.842.840.71%2,000
Dec 18, 20252.802.822.802.822.821.44%5,000
Dec 17, 20252.782.782.782.782.780.72%4,000
Dec 16, 20252.742.762.702.762.76-18,000
Dec 15, 20252.602.762.542.762.766.15%19,000
Dec 12, 20252.502.602.502.602.604.00%11,000
Dec 11, 20252.502.502.502.502.50--
Dec 10, 20252.482.502.482.502.50-2,000
Dec 9, 20252.502.502.502.502.50--
Dec 8, 20252.502.502.502.502.50--
Dec 5, 20252.502.502.502.502.50--
Dec 4, 20252.482.562.462.502.50-1.57%13,000
Dec 3, 20252.542.542.542.542.54--
Dec 2, 20252.542.542.542.542.540.79%1,000
Dec 1, 20252.522.522.522.522.52--