Nasdaq, Inc. (VIE:NDAQ)
Austria
· Delayed Price · Currency is EUR 74.16
-3.48 (-4.48%)
Last updated: Mar 9, 2026, 3:30 PM CET
Nasdaq Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 75.65 | 75.65 | 74.16 | 74.16 | - | -4.48% | - |
| Mar 6, 2026 | 76.21 | 77.64 | 75.91 | 77.64 | 77.64 | 1.76% | - |
| Mar 5, 2026 | 76.53 | 76.53 | 76.30 | 76.30 | 76.30 | 0.28% | - |
| Mar 4, 2026 | 75.03 | 76.09 | 75.03 | 76.09 | 76.09 | 1.22% | - |
| Mar 3, 2026 | 74.56 | 75.17 | 74.39 | 75.17 | 75.17 | 0.62% | - |
| Mar 2, 2026 | 73.60 | 74.71 | 73.50 | 74.71 | 74.71 | 0.96% | 114 |
| Feb 27, 2026 | 74.70 | 74.81 | 74.00 | 74.00 | 74.00 | -0.03% | - |
| Feb 26, 2026 | 71.25 | 74.02 | 71.25 | 74.02 | 74.02 | 4.31% | - |
| Feb 25, 2026 | 69.05 | 70.96 | 69.05 | 70.96 | 70.96 | 3.12% | - |
| Feb 24, 2026 | 68.02 | 68.81 | 67.45 | 68.81 | 68.81 | 1.43% | - |
| Feb 23, 2026 | 69.06 | 69.41 | 67.84 | 67.84 | 67.84 | -1.94% | - |
| Feb 20, 2026 | 69.57 | 69.59 | 69.18 | 69.18 | 69.18 | -0.45% | 2 |
| Feb 19, 2026 | 70.14 | 70.14 | 69.49 | 69.49 | 69.49 | 0.33% | - |
| Feb 18, 2026 | 67.96 | 69.26 | 67.96 | 69.26 | 69.26 | 2.11% | 31 |
| Feb 17, 2026 | 67.33 | 67.83 | 66.63 | 67.83 | 67.83 | 0.50% | - |
| Feb 16, 2026 | 67.39 | 67.49 | 67.27 | 67.49 | 67.49 | 1.02% | - |
| Feb 13, 2026 | 66.61 | 66.81 | 66.55 | 66.81 | 66.81 | 2.31% | - |
| Feb 12, 2026 | 68.04 | 68.04 | 65.30 | 65.30 | 65.30 | -3.47% | - |
| Feb 11, 2026 | 69.83 | 69.83 | 67.65 | 67.65 | 67.65 | -4.25% | - |
| Feb 10, 2026 | 73.24 | 73.24 | 70.65 | 70.65 | 70.65 | -2.04% | - |
| Feb 9, 2026 | 72.07 | 72.12 | 71.18 | 72.12 | 72.12 | 0.19% | - |
| Feb 6, 2026 | 73.06 | 73.39 | 71.98 | 71.98 | 71.98 | -2.56% | - |
| Feb 5, 2026 | 75.14 | 75.81 | 73.68 | 73.87 | 73.87 | 0.82% | 181 |
| Feb 4, 2026 | 75.20 | 75.20 | 72.76 | 73.27 | 73.27 | -2.55% | - |
| Feb 3, 2026 | 82.63 | 82.63 | 75.19 | 75.19 | 75.19 | -8.33% | - |
| Feb 2, 2026 | 81.25 | 82.21 | 81.25 | 82.02 | 82.02 | 0.75% | - |
| Jan 30, 2026 | 81.86 | 82.30 | 81.41 | 81.41 | 81.41 | -2.94% | - |
| Jan 29, 2026 | 82.32 | 83.89 | 82.32 | 83.88 | 83.88 | 1.33% | - |
| Jan 28, 2026 | 82.19 | 82.78 | 82.19 | 82.78 | 82.78 | 1.22% | - |
| Jan 27, 2026 | 83.45 | 83.45 | 81.78 | 81.78 | 81.78 | -1.74% | - |
| Jan 26, 2026 | 82.52 | 83.23 | 82.45 | 83.23 | 83.23 | -0.23% | - |
| Jan 23, 2026 | 84.22 | 84.22 | 83.42 | 83.42 | 83.42 | -0.94% | - |
| Jan 22, 2026 | 84.74 | 84.82 | 84.21 | 84.21 | 84.21 | 0.31% | - |
| Jan 21, 2026 | 83.83 | 83.95 | 83.29 | 83.95 | 83.95 | -0.84% | - |
| Jan 20, 2026 | 85.40 | 85.40 | 84.18 | 84.66 | 84.66 | -0.79% | - |
| Jan 19, 2026 | 84.75 | 85.50 | 84.75 | 85.33 | 85.33 | -2.29% | - |
| Jan 16, 2026 | 86.65 | 87.33 | 86.38 | 87.33 | 87.33 | 0.58% | - |
| Jan 15, 2026 | 85.86 | 86.83 | 85.74 | 86.83 | 86.83 | 1.31% | - |
| Jan 14, 2026 | 84.74 | 85.71 | 83.03 | 85.71 | 85.71 | 1.55% | - |
| Jan 13, 2026 | 85.40 | 85.40 | 84.40 | 84.40 | 84.40 | -0.99% | - |
| Jan 12, 2026 | 84.03 | 85.24 | 83.28 | 85.24 | 85.24 | -0.28% | - |
| Jan 9, 2026 | 86.00 | 86.00 | 85.48 | 85.48 | 85.48 | -0.98% | - |
| Jan 8, 2026 | 86.07 | 86.33 | 85.93 | 86.33 | 86.33 | 0.38% | - |
| Jan 7, 2026 | 86.26 | 86.37 | 86.00 | 86.00 | 86.00 | 0.83% | - |
| Jan 6, 2026 | 84.09 | 85.29 | 83.90 | 85.29 | 85.29 | 1.96% | - |
| Jan 5, 2026 | 82.63 | 83.65 | 82.50 | 83.65 | 83.65 | 2.15% | - |
| Jan 2, 2026 | 83.15 | 83.23 | 81.89 | 81.89 | 81.89 | -2.35% | 5 |
| Dec 30, 2025 | 84.12 | 84.12 | 83.86 | 83.86 | 83.86 | -0.71% | - |
| Dec 29, 2025 | 84.30 | 84.46 | 84.30 | 84.46 | 84.46 | 1.70% | - |
| Dec 23, 2025 | 82.90 | 83.05 | 82.69 | 83.05 | 83.05 | 0.01% | - |
| Dec 22, 2025 | 81.24 | 83.04 | 80.98 | 83.04 | 83.04 | 1.93% | 1 |
| Dec 19, 2025 | 80.71 | 81.47 | 80.35 | 81.47 | 81.47 | 0.65% | - |
| Dec 18, 2025 | 79.96 | 80.94 | 79.96 | 80.94 | 80.94 | 1.68% | - |
| Dec 17, 2025 | 79.51 | 79.60 | 79.26 | 79.60 | 79.60 | 0.37% | - |
| Dec 16, 2025 | 78.76 | 79.31 | 78.76 | 79.31 | 79.31 | 0.52% | - |
| Dec 15, 2025 | 79.99 | 79.99 | 78.90 | 78.90 | 78.90 | -1.61% | - |
| Dec 12, 2025 | 80.20 | 80.20 | 80.01 | 80.19 | 80.19 | 1.02% | - |
| Dec 11, 2025 | 78.24 | 79.38 | 78.07 | 79.38 | 79.38 | 2.02% | - |
| Dec 10, 2025 | 77.66 | 78.12 | 77.66 | 77.81 | 77.81 | 1.07% | - |
| Dec 9, 2025 | 77.02 | 77.18 | 76.99 | 76.99 | 76.99 | -0.27% | - |
| Dec 8, 2025 | 77.46 | 77.50 | 77.20 | 77.20 | 77.20 | -0.40% | - |
| Dec 5, 2025 | 77.11 | 77.51 | 77.11 | 77.51 | 77.51 | 1.79% | - |
| 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 |