Neurosoft Software Production S.A. (BIT:NRST)
Italy
· Delayed Price · Currency is EUR 0.620
+0.010 (1.64%)
Mar 6, 2026, 4:46 PM CET
BIT:NRST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 0.60 | 0.62 | 0.60 | 0.61 | 0.61 | -1.61% | 13,000 |
| Mar 4, 2026 | 0.60 | 0.62 | 0.58 | 0.62 | 0.62 | 2.48% | 15,000 |
| Mar 3, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | 5,000 |
| Mar 2, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 4.31% | 3,000 |
| Feb 27, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Feb 26, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -2.52% | 1,000 |
| Feb 25, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Feb 24, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Feb 23, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Feb 20, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Feb 19, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Feb 18, 2026 | 0.60 | 0.60 | 0.58 | 0.60 | 0.60 | -4.03% | 15,000 |
| Feb 17, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -1.59% | 6,000 |
| Feb 16, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Feb 13, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Feb 12, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Feb 11, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Feb 10, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Feb 9, 2026 | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | -0.79% | 9,000 |
| Feb 6, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| Feb 5, 2026 | 0.61 | 0.64 | 0.61 | 0.64 | 0.64 | 2.42% | 3,000 |
| Feb 4, 2026 | 0.64 | 0.64 | 0.62 | 0.62 | 0.62 | -3.13% | 9,000 |
| Feb 3, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | 1,000 |
| Feb 2, 2026 | 0.64 | 0.66 | 0.64 | 0.64 | 0.64 | - | 12,000 |
| Jan 30, 2026 | 0.62 | 0.64 | 0.62 | 0.64 | 0.64 | 4.92% | 9,000 |
| Jan 29, 2026 | 0.64 | 0.64 | 0.59 | 0.61 | 0.61 | -4.69% | 66,000 |
| Jan 28, 2026 | 0.73 | 0.73 | 0.64 | 0.64 | 0.64 | -9.86% | 47,000 |
| Jan 27, 2026 | 0.75 | 0.75 | 0.71 | 0.71 | 0.71 | -1.39% | 12,000 |
| Jan 26, 2026 | 0.72 | 0.72 | 0.71 | 0.72 | 0.72 | -3.36% | 8,000 |
| Jan 23, 2026 | 0.73 | 0.78 | 0.73 | 0.75 | 0.75 | 11.19% | 37,000 |
| Jan 22, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Jan 21, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Jan 20, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Jan 19, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | 2,000 |
| Jan 16, 2026 | 0.69 | 0.69 | 0.67 | 0.67 | 0.67 | -6.94% | 24,000 |
| Jan 15, 2026 | 0.71 | 0.72 | 0.69 | 0.72 | 0.72 | -1.37% | 7,000 |
| Jan 14, 2026 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | 4,000 |
| Jan 13, 2026 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -3.95% | 5,000 |
| Jan 12, 2026 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 4.11% | 2,000 |
| Jan 9, 2026 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -2.01% | 1,000 |
| Jan 8, 2026 | 0.72 | 0.75 | 0.72 | 0.75 | 0.75 | 6.43% | 13,000 |
| Jan 7, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Jan 6, 2026 | 0.68 | 0.70 | 0.68 | 0.70 | 0.70 | 3.70% | 5,000 |
| Jan 5, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -0.74% | 1,000 |
| Jan 2, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 0.74% | 29,000 |
| Dec 30, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -2.17% | 1,000 |
| Dec 29, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | - |
| Dec 23, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | - |
| Dec 22, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | - |
| Dec 19, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | - |
| Dec 18, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | - |
| Dec 17, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | - |
| Dec 16, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | - |
| Dec 15, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | - |
| Dec 12, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | - |
| Dec 11, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | 4,000 |
| Dec 10, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | - |
| Dec 9, 2025 | 0.67 | 0.69 | 0.67 | 0.69 | 0.69 | 2.99% | 3,000 |
| Dec 8, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Dec 5, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 1.52% | 4,000 |
| Dec 4, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Dec 3, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Dec 2, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Dec 1, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Nov 28, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Nov 27, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Nov 26, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Nov 25, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -3.65% | 4,000 |
| Nov 24, 2025 | 0.68 | 0.69 | 0.68 | 0.69 | 0.69 | 3.79% | 4,000 |
| Nov 21, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Nov 20, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -2.94% | 1,000 |
| Nov 19, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Nov 18, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Nov 17, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Nov 14, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | 4,000 |
| Nov 13, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Nov 12, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -0.73% | 12,000 |
| Nov 11, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | - |
| Nov 10, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | - |
| Nov 7, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | - |
| Nov 6, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | - |
| Nov 5, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | - |
| Nov 4, 2025 | 0.70 | 0.70 | 0.69 | 0.69 | 0.69 | -2.14% | 12,000 |
| Nov 3, 2025 | 0.71 | 0.71 | 0.70 | 0.70 | 0.70 | -1.41% | 13,000 |
| Oct 31, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | - |
| Oct 30, 2025 | 0.77 | 0.80 | 0.71 | 0.71 | 0.71 | -6.58% | 24,000 |
| Oct 29, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - | - |
| Oct 28, 2025 | 0.77 | 0.80 | 0.76 | 0.76 | 0.76 | - | 17,000 |
| Oct 27, 2025 | 0.73 | 0.76 | 0.73 | 0.76 | 0.76 | 8.57% | 14,000 |
| Oct 24, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Oct 23, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -1.41% | 4,000 |
| Oct 22, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | - |
| Oct 21, 2025 | 0.71 | 0.71 | 0.70 | 0.71 | 0.71 | 1.43% | 6,000 |
| Oct 20, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Oct 17, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -1.41% | 2,000 |
| Oct 16, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | - |
| Oct 15, 2025 | 0.70 | 0.71 | 0.70 | 0.71 | 0.71 | 0.71% | 4,000 |
| Oct 14, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -1.40% | 2,000 |
| Oct 13, 2025 | 0.71 | 0.72 | 0.71 | 0.72 | 0.72 | 0.70% | 4,000 |
| Oct 10, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | - |