Skip to main content
Nusco S.p.A. (BIT:NUS)
Italy flag Italy · Delayed Price · Currency is EUR
0.775
+0.005 (0.65%)
At close: Dec 3, 2025

Nusco Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.770.770.760.760.76-1.94%9,000
Dec 4, 20250.780.790.750.780.78-72,000
Dec 3, 20250.760.780.740.780.780.65%174,000
Dec 2, 20250.800.810.760.770.77-2.53%181,500
Dec 1, 20250.790.820.770.790.79-150,000
Nov 28, 20250.820.840.790.790.79-1.25%262,500
Nov 27, 20250.920.970.800.800.80-14.89%444,000
Nov 26, 20250.920.950.920.940.94-33,000
Nov 25, 20250.981.010.910.940.94-3.59%357,000
Nov 24, 20250.900.980.880.980.988.33%339,000
Nov 21, 20250.860.920.840.900.905.26%349,500
Nov 20, 20250.750.860.750.860.8615.54%721,500
Nov 19, 20250.800.800.720.740.74-7.50%873,000
Nov 18, 20250.850.880.800.800.80-8.05%175,500
Nov 17, 20250.830.870.810.870.876.10%487,500
Nov 14, 20250.810.820.760.820.822.50%487,500
Nov 13, 20250.790.820.770.800.802.56%150,000
Nov 12, 20250.790.810.760.780.78-2.50%186,000
Nov 11, 20250.810.820.790.800.80-1.23%112,500
Nov 10, 20250.870.910.790.810.81-8.47%1,051,500
Nov 7, 20250.830.890.810.890.896.63%460,500
Nov 6, 20250.740.830.720.830.839.21%493,500
Nov 5, 20250.810.830.750.760.76-5.00%376,500
Nov 4, 20250.860.880.800.800.80-6.98%232,500
Nov 3, 20250.830.860.820.860.864.88%204,000
Oct 31, 20250.820.840.810.820.82-0.61%103,500
Oct 30, 20250.810.840.800.830.832.48%121,500
Oct 29, 20250.820.840.790.810.81-0.62%447,000
Oct 28, 20250.830.850.800.810.81-2.41%237,000
Oct 27, 20250.870.940.800.830.83-4.05%988,500
Oct 24, 20250.810.890.810.870.876.13%271,500
Oct 23, 20250.840.850.800.820.82-4.12%381,000
Oct 22, 20250.850.870.850.850.85-135,000
Oct 21, 20250.920.920.850.850.85-10.05%436,500
Oct 20, 20250.910.950.890.950.953.85%355,500
Oct 17, 20250.830.910.830.910.918.33%306,000
Oct 16, 20250.860.910.840.840.84-0.59%184,500
Oct 15, 20250.890.890.850.850.85-3.43%33,000
Oct 14, 20250.920.930.870.880.88-6.42%321,000
Oct 13, 20250.870.940.860.940.946.25%546,000
Oct 10, 20250.880.880.880.880.88--
Oct 9, 20250.870.880.850.880.883.53%43,500
Oct 8, 20250.910.920.850.850.85-5.56%142,500
Oct 7, 20250.960.960.900.900.90-6.25%82,500
Oct 6, 20250.890.960.890.960.966.67%136,500
Oct 3, 20250.890.910.890.900.90-1.10%21,000
Oct 2, 20250.900.950.880.910.911.11%49,500
Oct 1, 20250.900.950.900.900.900.56%93,000
Sep 30, 20250.950.970.860.900.90-10.50%241,500
Sep 29, 20251.001.010.991.001.00-37,500
Sep 26, 20251.001.011.001.001.001.01%30,000
Sep 25, 20251.031.050.990.990.99-2.94%291,000
Sep 24, 20251.051.051.021.021.02-2.86%22,500
Sep 23, 20251.041.051.031.051.05-34,500
Sep 22, 20251.061.081.031.051.05-1.87%88,500
Sep 19, 20251.061.071.051.071.070.94%22,500
Sep 18, 20251.061.061.031.061.06-0.93%54,000
Sep 17, 20251.071.071.051.071.07-1.83%33,000
Sep 16, 20251.061.091.041.091.093.81%58,500
Sep 15, 20251.091.091.051.051.05-2.78%30,000
Sep 12, 20251.061.101.061.081.08-67,500
Sep 11, 20251.101.101.081.081.08-0.92%6,000
Sep 10, 20251.021.120.981.091.095.83%444,000
Sep 9, 20251.051.051.001.031.03-3.74%337,500
Sep 8, 20251.061.071.041.071.070.94%54,000
Sep 5, 20251.051.091.051.061.06-90,000
Sep 4, 20251.001.061.001.061.063.92%190,500
Sep 3, 20251.021.071.001.021.02-1.92%222,000
Sep 2, 20251.001.051.001.041.044.00%367,500
Sep 1, 20251.011.031.001.001.00-1.96%34,500
Aug 29, 20251.011.021.001.021.020.99%28,500
Aug 28, 20251.031.031.001.011.01-0.98%73,500
Aug 27, 20251.011.041.011.021.02-70,500
Aug 26, 20251.011.021.001.021.02-46,500
Aug 25, 20251.041.041.021.021.02-0.97%19,500
Aug 22, 20251.021.041.021.031.031.98%34,500
Aug 21, 20251.021.031.001.011.01-1.94%76,500
Aug 20, 20251.011.031.001.031.033.00%67,500
Aug 19, 20251.031.031.001.001.00-1.96%15,000
Aug 18, 20251.011.021.001.021.02-0.97%15,000
Aug 14, 20251.031.031.021.031.03-0.96%4,500
Aug 13, 20251.021.041.021.041.040.97%60,000
Aug 12, 20251.011.031.011.031.030.98%7,500
Aug 11, 20251.031.031.011.021.020.99%25,500
Aug 8, 20251.001.031.001.011.01-18,000
Aug 7, 20251.011.041.011.011.01-1.94%42,000
Aug 6, 20251.041.041.001.031.03-0.96%267,000
Aug 5, 20251.061.071.021.041.04-2.80%249,000
Aug 4, 20251.081.081.051.071.07-21,000
Aug 1, 20251.051.101.021.071.07-2.73%804,000
Jul 31, 20251.091.131.091.101.100.92%90,000
Jul 30, 20251.091.101.071.091.09-45,000
Jul 29, 20251.091.101.081.091.09-31,500
Jul 28, 20251.071.091.071.091.090.93%43,500
Jul 25, 20251.061.081.001.081.081.89%138,000
Jul 24, 20251.091.091.061.061.06-2.75%31,500
Jul 23, 20251.121.141.061.091.09-1.80%193,500
Jul 22, 20251.111.131.071.111.11-72,000
Jul 21, 20251.071.111.071.111.111.83%37,500
Jul 18, 20251.061.091.041.091.092.83%43,500