Neurosoft Software Production S.A. (BIT:NRST)
Italy
· Delayed Price · Currency is EUR 0.580
+0.010 (1.75%)
Apr 24, 2026, 6:02 PM CET
BIT:NRST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Apr 24, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 1.75% | 5,000 |
| Apr 23, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | - |
| Apr 22, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | - |
| Apr 21, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -2.56% | 4,000 |
| Apr 20, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | - |
| Apr 17, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -1.68% | 2,000 |
| Apr 16, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -0.83% | 2,000 |
| Apr 15, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Apr 14, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 1,000 |
| Apr 13, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Apr 10, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Apr 9, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Apr 8, 2026 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | 0.84% | 3,000 |
| Apr 7, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Apr 2, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Apr 1, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Mar 31, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 1.71% | 5,000 |
| Mar 30, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -4.10% | 5,000 |
| Mar 27, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| Mar 26, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| Mar 25, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | 1,000 |
| Mar 24, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| Mar 23, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 1.67% | 2,000 |
| Mar 20, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Mar 19, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -3.23% | 4,000 |
| Mar 18, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Mar 17, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.80% | 4,000 |
| Mar 16, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 1.63% | 1,000 |
| Mar 13, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Mar 12, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.81% | 3,000 |
| Mar 11, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Mar 10, 2026 | 0.64 | 0.64 | 0.62 | 0.62 | 0.62 | - | 2,000 |
| Mar 9, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 5,000 |
| Mar 6, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 1.64% | 5,000 |
| 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 | - | - |