Neodecortech S.p.A. (BIT:NDT)
Italy
· Delayed Price · Currency is EUR 3.300
+0.040 (1.23%)
Dec 5, 2025, 5:11 PM CET
Neodecortech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.32 | 3.34 | 3.30 | 3.30 | 3.30 | 1.23% | 14,100 |
| Dec 4, 2025 | 3.32 | 3.32 | 3.26 | 3.26 | 3.26 | -0.61% | 12,415 |
| Dec 3, 2025 | 3.30 | 3.32 | 3.28 | 3.28 | 3.28 | - | 10,701 |
| Dec 2, 2025 | 3.30 | 3.30 | 3.26 | 3.28 | 3.28 | - | 6,702 |
| Dec 1, 2025 | 3.28 | 3.30 | 3.26 | 3.28 | 3.28 | - | 13,652 |
| Nov 28, 2025 | 3.38 | 3.38 | 3.26 | 3.28 | 3.28 | 1.23% | 11,244 |
| Nov 27, 2025 | 3.26 | 3.30 | 3.22 | 3.24 | 3.24 | -1.82% | 22,601 |
| Nov 26, 2025 | 3.30 | 3.40 | 3.24 | 3.30 | 3.30 | 1.23% | 75,182 |
| Nov 25, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 0.62% | 2,480 |
| Nov 24, 2025 | 3.24 | 3.28 | 3.24 | 3.24 | 3.24 | 1.25% | 11,208 |
| Nov 21, 2025 | 3.22 | 3.24 | 3.20 | 3.20 | 3.20 | -1.23% | 9,520 |
| Nov 20, 2025 | 3.30 | 3.30 | 3.24 | 3.24 | 3.24 | -2.41% | 8,081 |
| Nov 19, 2025 | 3.34 | 3.34 | 3.24 | 3.32 | 3.32 | 1.84% | 41,030 |
| Nov 18, 2025 | 3.26 | 3.32 | 3.16 | 3.26 | 3.26 | 2.52% | 148,452 |
| Nov 17, 2025 | 3.24 | 3.28 | 3.18 | 3.18 | 3.18 | -0.63% | 10,164 |
| Nov 14, 2025 | 3.26 | 3.34 | 3.18 | 3.20 | 3.20 | 2.56% | 83,593 |
| Nov 13, 2025 | 3.20 | 3.20 | 3.10 | 3.12 | 3.12 | 1.30% | 4,455 |
| Nov 12, 2025 | 3.04 | 3.08 | 3.02 | 3.08 | 3.08 | -0.65% | 2,850 |
| Nov 11, 2025 | 3.08 | 3.10 | 3.08 | 3.10 | 3.10 | - | 3,000 |
| Nov 10, 2025 | 3.00 | 3.10 | 2.92 | 3.10 | 3.10 | 0.65% | 13,298 |
| Nov 7, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 0.65% | 2,650 |
| Nov 6, 2025 | 3.08 | 3.08 | 3.06 | 3.06 | 3.06 | 0.66% | 1,803 |
| Nov 5, 2025 | 3.04 | 3.08 | 3.04 | 3.04 | 3.04 | - | 7,220 |
| Nov 4, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 0.66% | 100 |
| Nov 3, 2025 | 3.08 | 3.08 | 3.02 | 3.02 | 3.02 | -1.95% | 5,700 |
| Oct 31, 2025 | 3.06 | 3.10 | 3.06 | 3.08 | 3.08 | 0.65% | 4,392 |
| Oct 30, 2025 | 3.18 | 3.20 | 3.06 | 3.06 | 3.06 | -3.77% | 25,562 |
| Oct 29, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - | 7,620 |
| Oct 28, 2025 | 3.20 | 3.20 | 3.18 | 3.18 | 3.18 | -0.63% | 3,044 |
| Oct 27, 2025 | 3.26 | 3.26 | 3.20 | 3.20 | 3.20 | - | 4,172 |
| Oct 24, 2025 | 3.22 | 3.24 | 3.20 | 3.20 | 3.20 | -0.62% | 3,623 |
| Oct 23, 2025 | 3.18 | 3.24 | 3.18 | 3.22 | 3.22 | - | 2,702 |
| Oct 22, 2025 | 3.30 | 3.30 | 3.18 | 3.22 | 3.22 | -0.62% | 7,189 |
| Oct 21, 2025 | 3.26 | 3.26 | 3.22 | 3.24 | 3.24 | 0.62% | 6,364 |
| Oct 20, 2025 | 3.16 | 3.26 | 3.16 | 3.22 | 3.22 | 1.90% | 19,392 |
| Oct 17, 2025 | 3.22 | 3.22 | 3.16 | 3.16 | 3.16 | -1.25% | 4,984 |
| Oct 16, 2025 | 3.20 | 3.28 | 3.12 | 3.20 | 3.20 | -1.84% | 10,711 |
| Oct 15, 2025 | 3.30 | 3.30 | 3.20 | 3.26 | 3.26 | 3.16% | 5,325 |
| Oct 14, 2025 | 3.22 | 3.22 | 3.16 | 3.16 | 3.16 | -1.86% | 7,126 |
| Oct 13, 2025 | 3.28 | 3.30 | 3.20 | 3.22 | 3.22 | -0.62% | 8,941 |
| Oct 10, 2025 | 3.22 | 3.26 | 3.20 | 3.24 | 3.24 | -1.82% | 22,758 |
| Oct 9, 2025 | 3.24 | 3.30 | 3.22 | 3.30 | 3.30 | - | 5,165 |
| Oct 8, 2025 | 3.34 | 3.34 | 3.24 | 3.30 | 3.30 | 1.85% | 10,076 |
| Oct 7, 2025 | 3.28 | 3.36 | 3.24 | 3.24 | 3.24 | -0.61% | 15,070 |
| Oct 6, 2025 | 3.18 | 3.26 | 3.18 | 3.26 | 3.26 | 2.52% | 4,962 |
| Oct 3, 2025 | 3.24 | 3.24 | 3.18 | 3.18 | 3.18 | -0.63% | 6,885 |
| Oct 2, 2025 | 3.28 | 3.30 | 3.18 | 3.20 | 3.20 | -1.23% | 18,930 |
| Oct 1, 2025 | 3.18 | 3.24 | 3.18 | 3.24 | 3.24 | 1.89% | 280 |
| Sep 30, 2025 | 3.28 | 3.28 | 3.18 | 3.18 | 3.18 | -1.85% | 4,925 |
| Sep 29, 2025 | 3.20 | 3.28 | 3.20 | 3.24 | 3.24 | 1.25% | 16,818 |
| Sep 26, 2025 | 3.14 | 3.20 | 3.10 | 3.20 | 3.20 | 3.23% | 9,500 |
| Sep 25, 2025 | 3.10 | 3.18 | 3.10 | 3.10 | 3.10 | -0.64% | 4,680 |
| Sep 24, 2025 | 3.14 | 3.16 | 3.12 | 3.12 | 3.12 | 1.30% | 3,027 |
| Sep 23, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| Sep 22, 2025 | 3.06 | 3.18 | 3.06 | 3.08 | 3.08 | - | 23,504 |
| Sep 19, 2025 | 3.12 | 3.14 | 3.08 | 3.08 | 3.08 | - | 5,430 |
| Sep 18, 2025 | 3.14 | 3.14 | 3.08 | 3.08 | 3.08 | - | 5,098 |
| Sep 17, 2025 | 3.08 | 3.12 | 3.04 | 3.08 | 3.08 | - | 4,520 |
| Sep 16, 2025 | 3.08 | 3.10 | 3.02 | 3.08 | 3.08 | - | 2,916 |
| Sep 15, 2025 | 3.06 | 3.08 | 3.02 | 3.08 | 3.08 | - | 2,250 |
| Sep 12, 2025 | 3.04 | 3.08 | 3.00 | 3.08 | 3.08 | 1.32% | 7,680 |
| Sep 11, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -0.65% | 300 |
| Sep 10, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | 170 |
| Sep 9, 2025 | 3.12 | 3.14 | 3.06 | 3.06 | 3.06 | - | 11,870 |
| Sep 8, 2025 | 3.10 | 3.12 | 3.06 | 3.06 | 3.06 | -0.65% | 8,040 |
| Sep 5, 2025 | 3.06 | 3.08 | 3.00 | 3.08 | 3.08 | 1.99% | 17,118 |
| Sep 4, 2025 | 2.98 | 3.08 | 2.94 | 3.02 | 3.02 | - | 4,305 |
| Sep 3, 2025 | 3.02 | 3.04 | 3.02 | 3.02 | 3.02 | -0.66% | 2,250 |
| Sep 2, 2025 | 3.06 | 3.06 | 3.04 | 3.04 | 3.04 | -1.30% | 1,999 |
| Sep 1, 2025 | 3.04 | 3.08 | 3.04 | 3.08 | 3.08 | 1.32% | 9,457 |
| Aug 29, 2025 | 3.06 | 3.06 | 3.04 | 3.04 | 3.04 | - | 346 |
| Aug 28, 2025 | 3.06 | 3.10 | 3.02 | 3.04 | 3.04 | -0.65% | 9,063 |
| Aug 27, 2025 | 3.12 | 3.12 | 3.06 | 3.06 | 3.06 | -1.29% | 5,265 |
| Aug 26, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 1,108 |
| Aug 25, 2025 | 3.10 | 3.14 | 3.06 | 3.10 | 3.10 | 2.65% | 41,090 |
| Aug 22, 2025 | 3.10 | 3.10 | 3.02 | 3.02 | 3.02 | -1.31% | 4,062 |
| Aug 21, 2025 | 3.06 | 3.10 | 3.06 | 3.06 | 3.06 | 0.66% | 4,760 |
| Aug 20, 2025 | 3.12 | 3.14 | 3.04 | 3.04 | 3.04 | -1.30% | 5,833 |
| Aug 19, 2025 | 3.10 | 3.12 | 3.08 | 3.08 | 3.08 | - | 29,274 |
| Aug 18, 2025 | 3.12 | 3.20 | 3.04 | 3.08 | 3.08 | 1.32% | 38,201 |
| Aug 14, 2025 | 3.12 | 3.12 | 3.04 | 3.04 | 3.04 | - | 4,122 |
| Aug 13, 2025 | 3.12 | 3.12 | 3.04 | 3.04 | 3.04 | -2.56% | 5,357 |
| Aug 12, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | 4,200 |
| Aug 11, 2025 | 3.14 | 3.14 | 3.12 | 3.12 | 3.12 | 1.30% | 3,000 |
| Aug 8, 2025 | 3.08 | 3.14 | 3.06 | 3.08 | 3.08 | 0.65% | 24,430 |
| Aug 7, 2025 | 3.00 | 3.14 | 2.98 | 3.06 | 3.06 | - | 21,563 |
| Aug 6, 2025 | 3.08 | 3.08 | 3.02 | 3.06 | 3.06 | -0.65% | 15,252 |
| Aug 5, 2025 | 3.00 | 3.12 | 2.94 | 3.08 | 3.08 | 6.94% | 31,768 |
| Aug 4, 2025 | 2.86 | 2.94 | 2.86 | 2.88 | 2.88 | -1.37% | 3,300 |
| Aug 1, 2025 | 2.94 | 2.96 | 2.92 | 2.92 | 2.92 | - | 3,300 |
| Jul 31, 2025 | 2.88 | 2.94 | 2.86 | 2.92 | 2.92 | 0.69% | 6,474 |
| Jul 30, 2025 | 2.92 | 2.92 | 2.90 | 2.90 | 2.90 | 1.40% | 1,650 |
| Jul 29, 2025 | 3.00 | 3.00 | 2.86 | 2.86 | 2.86 | -1.38% | 1,915 |
| Jul 28, 2025 | 2.90 | 2.90 | 2.84 | 2.90 | 2.90 | 1.40% | 6,280 |
| Jul 25, 2025 | 2.90 | 2.92 | 2.86 | 2.86 | 2.86 | - | 1,971 |
| Jul 24, 2025 | 2.86 | 2.90 | 2.86 | 2.86 | 2.86 | -2.05% | 423 |
| Jul 23, 2025 | 2.88 | 2.92 | 2.86 | 2.92 | 2.92 | 0.69% | 4,750 |
| Jul 22, 2025 | 2.90 | 2.92 | 2.90 | 2.90 | 2.90 | - | 3,720 |
| Jul 21, 2025 | 2.90 | 2.90 | 2.86 | 2.90 | 2.90 | - | 6,854 |
| Jul 18, 2025 | 2.92 | 2.92 | 2.86 | 2.90 | 2.90 | 1.40% | 1,550 |