Nasdaq, Inc. (VIE:NDAQ)
Austria
· Delayed Price · Currency is EUR 77.51
+1.59 (2.10%)
At close: Dec 5, 2025
Nasdaq Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 76.17 | 76.24 | 75.80 | 76.15 | 75.92 | -0.72% | - |
| Dec 2, 2025 | 76.50 | 77.21 | 76.50 | 76.70 | 76.47 | -0.85% | - |
| Dec 1, 2025 | 77.96 | 77.96 | 77.25 | 77.36 | 77.12 | -1.58% | 4 |
| Nov 28, 2025 | 77.52 | 78.60 | 77.52 | 78.60 | 78.36 | 2.08% | - |
| Nov 27, 2025 | 77.66 | 78.36 | 77.00 | 77.00 | 76.77 | -1.03% | 3 |
| Nov 26, 2025 | 76.86 | 77.80 | 76.86 | 77.80 | 77.56 | 1.05% | - |
| Nov 25, 2025 | 76.90 | 76.99 | 76.45 | 76.99 | 76.76 | 1.33% | - |
| Nov 24, 2025 | 76.42 | 76.42 | 75.98 | 75.98 | 75.75 | 0.08% | - |
| Nov 21, 2025 | 75.51 | 76.16 | 75.37 | 75.92 | 75.69 | 0.38% | - |
| Nov 20, 2025 | 75.20 | 76.02 | 75.20 | 75.63 | 75.40 | 1.63% | - |
| Nov 19, 2025 | 73.92 | 74.42 | 73.91 | 74.42 | 74.19 | 1.54% | - |
| Nov 18, 2025 | 73.91 | 73.91 | 73.29 | 73.29 | 73.07 | -1.70% | - |
| Nov 17, 2025 | 75.26 | 75.28 | 74.56 | 74.56 | 74.33 | -0.96% | - |
| Nov 14, 2025 | 75.04 | 75.28 | 74.83 | 75.28 | 75.05 | -0.28% | - |
| Nov 13, 2025 | 76.65 | 76.65 | 75.49 | 75.49 | 75.26 | -1.37% | - |
| Nov 12, 2025 | 76.03 | 76.54 | 75.92 | 76.54 | 76.31 | 1.04% | - |
| Nov 11, 2025 | 76.10 | 76.10 | 75.75 | 75.75 | 75.52 | 0.03% | - |
| Nov 10, 2025 | 75.47 | 75.77 | 75.44 | 75.73 | 75.50 | 1.71% | - |
| Nov 7, 2025 | 74.50 | 74.76 | 74.46 | 74.46 | 74.23 | 0.08% | - |
| Nov 6, 2025 | 74.26 | 74.43 | 73.06 | 74.40 | 74.17 | -0.57% | - |
| Nov 5, 2025 | 74.96 | 74.96 | 74.74 | 74.83 | 74.60 | -0.12% | - |
| Nov 4, 2025 | 74.80 | 75.16 | 74.28 | 74.92 | 74.69 | 0.43% | - |
| Nov 3, 2025 | 74.26 | 74.60 | 74.23 | 74.60 | 74.37 | -0.03% | - |
| Oct 31, 2025 | 74.02 | 74.62 | 73.74 | 74.62 | 74.39 | 0.40% | - |
| Oct 30, 2025 | 73.90 | 74.32 | 73.65 | 74.32 | 74.09 | 0.24% | - |
| Oct 29, 2025 | 75.68 | 75.82 | 74.14 | 74.14 | 73.91 | -2.61% | - |
| Oct 28, 2025 | 76.15 | 76.49 | 75.94 | 76.13 | 75.90 | 0.16% | - |
| Oct 27, 2025 | 76.51 | 76.51 | 76.01 | 76.01 | 75.78 | -0.37% | - |
| Oct 24, 2025 | 76.85 | 76.85 | 76.29 | 76.29 | 76.06 | 0.17% | - |
| Oct 23, 2025 | 75.60 | 76.16 | 75.60 | 76.16 | 75.93 | 0.33% | - |
| Oct 22, 2025 | 77.84 | 78.12 | 75.91 | 75.91 | 75.68 | -4.38% | 133 |
| Oct 21, 2025 | 76.78 | 79.39 | 76.28 | 79.39 | 79.15 | 3.74% | - |
| Oct 20, 2025 | 76.28 | 76.53 | 76.28 | 76.53 | 76.30 | 1.31% | - |
| Oct 17, 2025 | 74.80 | 75.54 | 74.80 | 75.54 | 75.31 | -1.38% | - |
| Oct 16, 2025 | 77.17 | 77.17 | 76.60 | 76.60 | 76.37 | -0.94% | - |
| Oct 15, 2025 | 77.28 | 77.51 | 77.28 | 77.33 | 77.09 | 0.32% | - |
| Oct 14, 2025 | 76.97 | 77.08 | 76.85 | 77.08 | 76.85 | -0.35% | - |
| Oct 13, 2025 | 77.92 | 77.98 | 77.27 | 77.35 | 77.11 | -2.43% | 7 |
| Oct 10, 2025 | 78.90 | 79.28 | 78.90 | 79.28 | 79.04 | 1.23% | - |
| Oct 9, 2025 | 77.23 | 78.32 | 77.23 | 78.32 | 78.08 | 2.01% | - |
| Oct 8, 2025 | 76.34 | 76.78 | 76.16 | 76.78 | 76.55 | 1.98% | - |
| Oct 7, 2025 | 75.04 | 75.97 | 75.04 | 75.29 | 75.06 | 0.56% | - |
| Oct 6, 2025 | 74.98 | 75.27 | 74.87 | 74.87 | 74.64 | 0.04% | - |
| Oct 3, 2025 | 74.76 | 74.84 | 74.24 | 74.84 | 74.61 | 0.85% | - |
| Oct 2, 2025 | 74.40 | 74.40 | 73.85 | 74.21 | 73.98 | -0.64% | - |
| Oct 1, 2025 | 74.64 | 75.13 | 74.64 | 74.69 | 74.46 | -0.89% | - |
| Sep 30, 2025 | 75.92 | 75.92 | 75.36 | 75.36 | 75.13 | -0.28% | - |
| Sep 29, 2025 | 75.36 | 75.57 | 74.66 | 75.57 | 75.34 | 1.41% | 13 |
| Sep 26, 2025 | 74.34 | 74.84 | 74.15 | 74.52 | 74.29 | -0.11% | 13 |
| Sep 25, 2025 | 74.34 | 74.60 | 74.04 | 74.60 | 74.37 | -0.05% | - |
| Sep 24, 2025 | 75.56 | 75.56 | 74.64 | 74.64 | 74.41 | 0.19% | - |
| Sep 23, 2025 | 76.37 | 76.37 | 74.50 | 74.50 | 74.27 | -2.14% | - |
| Sep 22, 2025 | 76.58 | 76.58 | 76.05 | 76.13 | 75.90 | 0.36% | - |
| Sep 19, 2025 | 76.05 | 76.23 | 75.85 | 75.86 | 75.63 | -4.19% | - |
| Sep 18, 2025 | 79.45 | 79.73 | 79.12 | 79.18 | 78.94 | 0.43% | - |
| Sep 17, 2025 | 78.22 | 78.84 | 78.22 | 78.84 | 78.60 | 0.66% | - |
| Sep 16, 2025 | 79.22 | 79.22 | 78.32 | 78.32 | 78.08 | -1.88% | - |
| Sep 15, 2025 | 80.20 | 80.20 | 79.82 | 79.82 | 79.58 | -1.21% | - |
| Sep 12, 2025 | 81.27 | 81.64 | 80.80 | 80.80 | 80.55 | -0.36% | - |
| Sep 10, 2025 | 81.14 | 81.14 | 80.66 | 81.09 | 80.61 | -0.21% | - |
| Sep 9, 2025 | 80.75 | 81.26 | 80.75 | 81.26 | 80.78 | 1.59% | - |
| Sep 8, 2025 | 79.72 | 79.99 | 79.72 | 79.99 | 79.52 | 1.06% | - |
| Sep 5, 2025 | 81.54 | 81.54 | 79.15 | 79.15 | 78.69 | -1.98% | - |
| Sep 4, 2025 | 80.13 | 80.75 | 80.13 | 80.75 | 80.28 | 0.87% | - |
| Sep 3, 2025 | 80.53 | 80.61 | 80.05 | 80.05 | 79.58 | -0.25% | - |
| Sep 2, 2025 | 81.38 | 81.38 | 80.25 | 80.25 | 79.78 | -1.01% | - |
| Sep 1, 2025 | 80.99 | 81.07 | 80.78 | 81.07 | 80.59 | 0.17% | - |
| Aug 29, 2025 | 81.49 | 81.91 | 80.93 | 80.93 | 80.46 | -0.41% | - |
| Aug 28, 2025 | 82.18 | 82.18 | 81.26 | 81.26 | 80.78 | -0.93% | - |
| Aug 27, 2025 | 82.03 | 82.07 | 81.64 | 82.02 | 81.54 | 1.38% | 60 |
| Aug 26, 2025 | 81.15 | 81.34 | 80.90 | 80.90 | 80.43 | 0.07% | - |
| Aug 25, 2025 | 80.93 | 81.07 | 80.84 | 80.84 | 80.37 | -0.37% | - |
| Aug 22, 2025 | 80.84 | 81.57 | 80.84 | 81.14 | 80.66 | -0.15% | - |
| Aug 21, 2025 | 81.23 | 81.26 | 80.90 | 81.26 | 80.78 | 0.68% | - |
| Aug 20, 2025 | 80.27 | 80.71 | 80.27 | 80.71 | 80.24 | 0.16% | - |
| Aug 19, 2025 | 80.79 | 80.93 | 80.58 | 80.58 | 80.11 | -0.44% | - |
| Aug 18, 2025 | 80.56 | 81.06 | 80.56 | 80.94 | 80.47 | -0.10% | - |
| Aug 15, 2025 | 82.37 | 82.37 | 81.02 | 81.02 | 80.54 | -1.15% | - |
| Aug 14, 2025 | 81.90 | 82.04 | 81.90 | 81.96 | 81.48 | 0.75% | - |
| Aug 13, 2025 | 82.33 | 82.38 | 81.35 | 81.35 | 80.87 | -0.91% | - |
| Aug 12, 2025 | 83.74 | 83.74 | 82.10 | 82.10 | 81.62 | -2.22% | - |
| Aug 11, 2025 | 83.39 | 83.96 | 83.39 | 83.96 | 83.47 | 1.25% | - |
| Aug 8, 2025 | 82.99 | 83.24 | 82.92 | 82.92 | 82.43 | -0.59% | - |
| Aug 7, 2025 | 82.98 | 83.46 | 82.87 | 83.41 | 82.92 | 0.47% | - |
| Aug 6, 2025 | 83.75 | 83.75 | 83.02 | 83.02 | 82.53 | -1.11% | - |
| Aug 5, 2025 | 84.39 | 84.51 | 83.95 | 83.95 | 83.46 | 0.64% | - |
| Aug 4, 2025 | 82.54 | 83.42 | 82.46 | 83.42 | 82.93 | 1.63% | - |
| Aug 1, 2025 | 84.30 | 84.30 | 82.08 | 82.08 | 81.60 | -2.82% | - |
| Jul 31, 2025 | 83.83 | 84.46 | 83.69 | 84.46 | 83.96 | 0.81% | - |
| Jul 30, 2025 | 82.83 | 83.78 | 82.83 | 83.78 | 83.29 | 1.38% | - |
| Jul 29, 2025 | 82.59 | 82.82 | 82.39 | 82.64 | 82.16 | 0.55% | - |
| Jul 28, 2025 | 82.03 | 82.19 | 81.48 | 82.19 | 81.71 | 2.61% | 60 |
| Jul 25, 2025 | 79.98 | 80.86 | 79.98 | 80.10 | 79.63 | -0.85% | - |
| Jul 24, 2025 | 75.76 | 80.79 | 75.46 | 80.79 | 80.32 | 6.71% | - |
| Jul 23, 2025 | 76.17 | 76.17 | 75.66 | 75.71 | 75.27 | 0.25% | - |
| Jul 22, 2025 | 76.44 | 76.44 | 75.52 | 75.52 | 75.08 | -1.53% | - |
| Jul 21, 2025 | 76.86 | 77.00 | 76.69 | 76.69 | 76.24 | -0.12% | - |
| Jul 18, 2025 | 77.69 | 77.69 | 76.78 | 76.78 | 76.33 | -0.62% | - |
| Jul 17, 2025 | 77.10 | 77.26 | 76.70 | 77.26 | 76.81 | 2.79% | - |
| Jul 16, 2025 | 76.05 | 76.64 | 75.16 | 75.16 | 74.72 | -1.76% | - |