Neodecortech S.p.A. (BIT:NDT)
Italy
· Delayed Price · Currency is EUR 3.770
-0.010 (-0.26%)
Apr 28, 2026, 5:29 PM CET
Neodecortech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.80 | 3.82 | 3.77 | 3.77 | 3.77 | -0.26% | 2,150 |
| Apr 27, 2026 | 3.78 | 3.80 | 3.75 | 3.78 | 3.78 | 1.34% | 5,063 |
| Apr 24, 2026 | 3.78 | 3.78 | 3.73 | 3.73 | 3.73 | -0.53% | 2,470 |
| Apr 23, 2026 | 3.79 | 3.79 | 3.74 | 3.75 | 3.75 | -1.06% | 2,255 |
| Apr 22, 2026 | 3.78 | 3.79 | 3.66 | 3.79 | 3.79 | 0.80% | 10,053 |
| Apr 21, 2026 | 3.79 | 3.79 | 3.76 | 3.76 | 3.76 | -0.53% | 1,543 |
| Apr 20, 2026 | 3.78 | 3.78 | 3.76 | 3.78 | 3.78 | - | 1,315 |
| Apr 17, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - | 2,250 |
| Apr 16, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - | 1,540 |
| Apr 15, 2026 | 3.82 | 3.82 | 3.77 | 3.78 | 3.78 | -1.05% | 4,120 |
| Apr 14, 2026 | 3.76 | 3.82 | 3.76 | 3.82 | 3.82 | 0.79% | 9,803 |
| Apr 13, 2026 | 3.72 | 3.82 | 3.71 | 3.79 | 3.79 | -0.26% | 8,630 |
| Apr 10, 2026 | 3.63 | 3.83 | 3.61 | 3.80 | 3.80 | 5.56% | 33,139 |
| Apr 9, 2026 | 3.56 | 3.60 | 3.55 | 3.60 | 3.60 | -2.70% | 5,975 |
| Apr 8, 2026 | 3.47 | 3.70 | 3.47 | 3.70 | 3.70 | 6.63% | 23,459 |
| Apr 7, 2026 | 3.44 | 3.62 | 3.44 | 3.47 | 3.47 | 0.87% | 18,136 |
| Apr 2, 2026 | 3.46 | 3.50 | 3.36 | 3.44 | 3.44 | - | 7,846 |
| Apr 1, 2026 | 3.40 | 3.46 | 3.36 | 3.44 | 3.44 | 1.18% | 14,394 |
| Mar 31, 2026 | 3.42 | 3.42 | 3.30 | 3.40 | 3.40 | -0.58% | 26,037 |
| Mar 30, 2026 | 3.32 | 3.52 | 3.30 | 3.42 | 3.42 | -4.47% | 27,542 |
| Mar 27, 2026 | 3.58 | 3.60 | 3.54 | 3.58 | 3.58 | - | 2,013 |
| Mar 26, 2026 | 3.54 | 3.58 | 3.54 | 3.58 | 3.58 | - | 2,601 |
| Mar 25, 2026 | 3.58 | 3.58 | 3.54 | 3.58 | 3.58 | 1.70% | 4,316 |
| Mar 24, 2026 | 3.50 | 3.52 | 3.48 | 3.52 | 3.52 | 0.57% | 1,229 |
| Mar 23, 2026 | 3.52 | 3.56 | 3.30 | 3.50 | 3.50 | -1.13% | 15,345 |
| Mar 20, 2026 | 3.56 | 3.60 | 3.52 | 3.54 | 3.54 | -0.56% | 2,637 |
| Mar 19, 2026 | 3.60 | 3.60 | 3.52 | 3.56 | 3.56 | -1.11% | 2,189 |
| Mar 18, 2026 | 3.54 | 3.60 | 3.54 | 3.60 | 3.60 | 0.56% | 8,494 |
| Mar 17, 2026 | 3.50 | 3.60 | 3.50 | 3.58 | 3.58 | 1.70% | 25,849 |
| Mar 16, 2026 | 3.50 | 3.64 | 3.50 | 3.52 | 3.52 | -0.56% | 29,582 |
| Mar 13, 2026 | 3.46 | 3.54 | 3.38 | 3.54 | 3.54 | 2.31% | 8,621 |
| Mar 12, 2026 | 3.40 | 3.50 | 3.34 | 3.46 | 3.46 | 3.59% | 10,462 |
| Mar 11, 2026 | 3.34 | 3.48 | 3.34 | 3.34 | 3.34 | -1.18% | 9,005 |
| Mar 10, 2026 | 3.24 | 3.40 | 3.24 | 3.38 | 3.38 | 4.97% | 11,711 |
| Mar 9, 2026 | 3.32 | 3.36 | 3.16 | 3.22 | 3.22 | -5.29% | 30,714 |
| Mar 6, 2026 | 3.40 | 3.44 | 3.36 | 3.40 | 3.40 | - | 5,517 |
| Mar 5, 2026 | 3.50 | 3.50 | 3.40 | 3.40 | 3.40 | -1.16% | 5,099 |
| Mar 4, 2026 | 3.34 | 3.50 | 3.34 | 3.44 | 3.44 | 4.24% | 14,199 |
| Mar 3, 2026 | 3.52 | 3.52 | 3.30 | 3.30 | 3.30 | -7.82% | 25,234 |
| Mar 2, 2026 | 3.66 | 3.74 | 3.40 | 3.58 | 3.58 | -4.79% | 51,012 |
| Feb 27, 2026 | 3.76 | 3.80 | 3.72 | 3.76 | 3.76 | - | 4,519 |
| Feb 26, 2026 | 3.74 | 3.80 | 3.74 | 3.76 | 3.76 | -0.53% | 4,624 |
| Feb 25, 2026 | 3.76 | 3.80 | 3.76 | 3.78 | 3.78 | 1.07% | 6,468 |
| Feb 24, 2026 | 3.76 | 3.80 | 3.74 | 3.74 | 3.74 | -0.53% | 2,120 |
| Feb 23, 2026 | 3.78 | 3.82 | 3.76 | 3.76 | 3.76 | 0.53% | 16,587 |
| Feb 20, 2026 | 3.70 | 3.74 | 3.68 | 3.74 | 3.74 | - | 3,064 |
| Feb 19, 2026 | 3.72 | 3.74 | 3.66 | 3.74 | 3.74 | 1.63% | 6,864 |
| Feb 18, 2026 | 3.78 | 3.78 | 3.68 | 3.68 | 3.68 | -1.08% | 2,678 |
| Feb 17, 2026 | 3.74 | 3.78 | 3.72 | 3.72 | 3.72 | -1.59% | 11,174 |
| Feb 16, 2026 | 3.78 | 3.80 | 3.72 | 3.78 | 3.78 | - | 6,623 |
| Feb 13, 2026 | 3.72 | 3.78 | 3.70 | 3.78 | 3.78 | - | 4,674 |
| Feb 12, 2026 | 3.80 | 3.80 | 3.72 | 3.78 | 3.78 | - | 4,407 |
| Feb 11, 2026 | 3.80 | 3.80 | 3.76 | 3.78 | 3.78 | -0.53% | 8,743 |
| Feb 10, 2026 | 3.80 | 3.80 | 3.70 | 3.80 | 3.80 | 0.53% | 13,003 |
| Feb 9, 2026 | 3.78 | 3.80 | 3.74 | 3.78 | 3.78 | 1.07% | 8,169 |
| Feb 6, 2026 | 3.68 | 3.76 | 3.68 | 3.74 | 3.74 | -1.58% | 5,917 |
| Feb 5, 2026 | 3.82 | 3.86 | 3.68 | 3.80 | 3.80 | -0.52% | 57,851 |
| Feb 4, 2026 | 3.74 | 3.82 | 3.70 | 3.82 | 3.82 | 3.24% | 25,685 |
| Feb 3, 2026 | 3.60 | 3.74 | 3.60 | 3.70 | 3.70 | 3.35% | 34,167 |
| Feb 2, 2026 | 3.54 | 3.58 | 3.54 | 3.58 | 3.58 | 1.13% | 5,491 |
| Jan 30, 2026 | 3.60 | 3.64 | 3.54 | 3.54 | 3.54 | -0.56% | 11,202 |
| Jan 29, 2026 | 3.60 | 3.62 | 3.50 | 3.56 | 3.56 | -1.11% | 42,367 |
| Jan 28, 2026 | 3.62 | 3.64 | 3.58 | 3.60 | 3.60 | -0.55% | 10,444 |
| Jan 27, 2026 | 3.64 | 3.68 | 3.60 | 3.62 | 3.62 | -1.63% | 18,549 |
| Jan 26, 2026 | 3.64 | 3.68 | 3.56 | 3.68 | 3.68 | -0.54% | 32,522 |
| Jan 23, 2026 | 3.70 | 3.70 | 3.64 | 3.70 | 3.70 | - | 7,269 |
| Jan 22, 2026 | 3.64 | 3.70 | 3.62 | 3.70 | 3.70 | 0.54% | 9,343 |
| Jan 21, 2026 | 3.64 | 3.68 | 3.56 | 3.68 | 3.68 | 0.55% | 37,051 |
| Jan 20, 2026 | 3.74 | 3.74 | 3.60 | 3.66 | 3.66 | -2.14% | 24,769 |
| Jan 19, 2026 | 3.68 | 3.76 | 3.66 | 3.74 | 3.74 | 0.54% | 15,845 |
| Jan 16, 2026 | 3.80 | 3.80 | 3.72 | 3.72 | 3.72 | -1.06% | 20,045 |
| Jan 15, 2026 | 3.82 | 3.82 | 3.72 | 3.76 | 3.76 | - | 10,180 |
| Jan 14, 2026 | 3.74 | 3.80 | 3.70 | 3.76 | 3.76 | - | 11,259 |
| Jan 13, 2026 | 3.82 | 3.84 | 3.76 | 3.76 | 3.76 | -2.59% | 15,347 |
| Jan 12, 2026 | 3.90 | 3.90 | 3.78 | 3.86 | 3.86 | - | 8,037 |
| Jan 9, 2026 | 3.84 | 3.86 | 3.80 | 3.86 | 3.86 | 1.58% | 30,435 |
| Jan 8, 2026 | 3.86 | 3.86 | 3.70 | 3.80 | 3.80 | -1.04% | 45,307 |
| Jan 7, 2026 | 3.88 | 3.88 | 3.76 | 3.84 | 3.84 | -0.52% | 19,804 |
| Jan 6, 2026 | 3.90 | 3.90 | 3.72 | 3.86 | 3.86 | 1.05% | 26,458 |
| Jan 5, 2026 | 3.82 | 3.88 | 3.80 | 3.82 | 3.82 | - | 39,279 |
| Jan 2, 2026 | 3.92 | 3.92 | 3.66 | 3.82 | 3.82 | - | 39,735 |
| Dec 30, 2025 | 3.86 | 3.92 | 3.80 | 3.82 | 3.82 | -1.04% | 38,876 |
| Dec 29, 2025 | 3.88 | 4.00 | 3.72 | 3.86 | 3.86 | 2.12% | 151,050 |
| Dec 23, 2025 | 3.70 | 3.80 | 3.66 | 3.78 | 3.78 | 2.72% | 42,759 |
| Dec 22, 2025 | 3.60 | 3.74 | 3.54 | 3.68 | 3.68 | 4.55% | 61,108 |
| Dec 19, 2025 | 3.60 | 3.78 | 3.46 | 3.52 | 3.52 | -1.68% | 63,969 |
| Dec 18, 2025 | 3.68 | 3.68 | 3.58 | 3.58 | 3.58 | - | 29,296 |
| Dec 17, 2025 | 3.76 | 3.80 | 3.54 | 3.58 | 3.58 | -4.79% | 65,397 |
| Dec 16, 2025 | 3.76 | 3.94 | 3.76 | 3.76 | 3.76 | - | 59,641 |
| Dec 15, 2025 | 3.78 | 3.84 | 3.62 | 3.76 | 3.76 | 4.44% | 60,484 |
| Dec 12, 2025 | 3.54 | 3.72 | 3.46 | 3.60 | 3.60 | 4.05% | 99,801 |
| Dec 11, 2025 | 3.40 | 3.56 | 3.40 | 3.46 | 3.46 | 1.76% | 54,855 |
| Dec 10, 2025 | 3.44 | 3.44 | 3.36 | 3.40 | 3.40 | - | 56,746 |
| Dec 9, 2025 | 3.36 | 3.46 | 3.30 | 3.40 | 3.40 | 3.03% | 58,276 |
| Dec 8, 2025 | 3.30 | 3.38 | 3.28 | 3.30 | 3.30 | - | 17,636 |
| 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 |