Nasdaq, Inc. (VIE:NDAQ)
Austria
· Delayed Price · Currency is EUR 77.50
+1.70 (2.24%)
At close: Apr 27, 2026
Nasdaq Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 76.20 | 77.50 | 76.20 | 77.50 | 77.50 | 2.24% | - |
| Apr 24, 2026 | 74.70 | 75.80 | 74.30 | 75.80 | 75.80 | 0.80% | - |
| Apr 23, 2026 | 73.50 | 75.20 | 73.40 | 75.20 | 75.20 | 0.94% | - |
| Apr 22, 2026 | 75.50 | 75.50 | 74.50 | 74.50 | 74.50 | -0.93% | - |
| Apr 21, 2026 | 74.80 | 75.20 | 74.80 | 75.20 | 75.20 | 1.08% | - |
| Apr 20, 2026 | 75.00 | 75.40 | 74.40 | 74.40 | 74.40 | -0.93% | - |
| Apr 17, 2026 | 75.40 | 76.30 | 75.10 | 75.10 | 75.10 | 0.13% | - |
| Apr 16, 2026 | 75.30 | 76.30 | 75.00 | 75.00 | 75.00 | - | - |
| Apr 15, 2026 | 73.50 | 75.00 | 73.50 | 75.00 | 75.00 | 2.04% | - |
| Apr 14, 2026 | 73.30 | 73.50 | 73.30 | 73.50 | 73.50 | 0.82% | - |
| Apr 13, 2026 | 71.00 | 72.90 | 70.80 | 72.90 | 72.90 | 3.40% | - |
| Apr 10, 2026 | 72.60 | 72.60 | 70.50 | 70.50 | 70.50 | -3.69% | - |
| Apr 9, 2026 | 75.70 | 75.70 | 73.20 | 73.20 | 73.20 | -3.56% | - |
| Apr 8, 2026 | 75.80 | 76.30 | 75.30 | 75.90 | 75.90 | 1.20% | - |
| Apr 7, 2026 | 76.10 | 76.10 | 75.00 | 75.00 | 75.00 | 0.35% | - |
| Apr 2, 2026 | 72.79 | 74.74 | 72.79 | 74.74 | 74.74 | 1.63% | - |
| Apr 1, 2026 | 73.71 | 73.77 | 73.54 | 73.54 | 73.54 | 0.62% | - |
| Mar 31, 2026 | 73.48 | 73.80 | 73.09 | 73.09 | 73.09 | 0.29% | - |
| Mar 30, 2026 | 71.27 | 72.88 | 71.07 | 72.88 | 72.88 | 1.94% | - |
| Mar 27, 2026 | 72.72 | 72.72 | 71.26 | 71.49 | 71.49 | -1.43% | - |
| Mar 26, 2026 | 72.29 | 73.21 | 72.04 | 72.53 | 72.53 | -0.17% | - |
| Mar 25, 2026 | 73.12 | 73.28 | 72.65 | 72.65 | 72.65 | -0.95% | - |
| Mar 24, 2026 | 74.66 | 74.66 | 73.35 | 73.35 | 73.35 | -1.57% | - |
| Mar 23, 2026 | 73.93 | 75.21 | 73.93 | 74.52 | 74.52 | -0.25% | - |
| Mar 20, 2026 | 74.57 | 74.71 | 74.29 | 74.71 | 74.71 | 0.99% | - |
| Mar 19, 2026 | 74.51 | 74.51 | 73.87 | 73.98 | 73.98 | -0.54% | - |
| Mar 18, 2026 | 75.34 | 75.34 | 74.38 | 74.38 | 74.38 | 1.43% | - |
| Mar 11, 2026 | 75.96 | 75.96 | 73.33 | 73.33 | 73.09 | -3.14% | - |
| Mar 10, 2026 | 75.62 | 75.75 | 74.75 | 75.71 | 75.47 | 0.57% | - |
| Mar 9, 2026 | 75.65 | 75.65 | 74.16 | 75.28 | 75.04 | -3.04% | - |
| Mar 6, 2026 | 76.21 | 77.64 | 75.91 | 77.64 | 77.39 | 1.76% | - |
| Mar 5, 2026 | 76.53 | 76.53 | 76.30 | 76.30 | 76.05 | 0.28% | - |
| Mar 4, 2026 | 75.03 | 76.09 | 75.03 | 76.09 | 75.85 | 1.22% | - |
| Mar 3, 2026 | 74.56 | 75.17 | 74.39 | 75.17 | 74.93 | 0.62% | - |
| Mar 2, 2026 | 73.60 | 74.71 | 73.50 | 74.71 | 74.47 | 0.96% | 114 |
| Feb 27, 2026 | 74.70 | 74.81 | 74.00 | 74.00 | 73.76 | -0.03% | - |
| Feb 26, 2026 | 71.25 | 74.02 | 71.25 | 74.02 | 73.78 | 4.31% | - |
| Feb 25, 2026 | 69.05 | 70.96 | 69.05 | 70.96 | 70.73 | 3.12% | - |
| Feb 24, 2026 | 68.02 | 68.81 | 67.45 | 68.81 | 68.59 | 1.43% | - |
| Feb 23, 2026 | 69.06 | 69.41 | 67.84 | 67.84 | 67.62 | -1.94% | - |
| Feb 20, 2026 | 69.57 | 69.59 | 69.18 | 69.18 | 68.96 | -0.45% | 2 |
| Feb 19, 2026 | 70.14 | 70.14 | 69.49 | 69.49 | 69.27 | 0.33% | - |
| Feb 18, 2026 | 67.96 | 69.26 | 67.96 | 69.26 | 69.04 | 2.11% | 31 |
| Feb 17, 2026 | 67.33 | 67.83 | 66.63 | 67.83 | 67.61 | 0.50% | - |
| Feb 16, 2026 | 67.39 | 67.49 | 67.27 | 67.49 | 67.27 | 1.02% | - |
| Feb 13, 2026 | 66.61 | 66.81 | 66.55 | 66.81 | 66.59 | 2.31% | - |
| Feb 12, 2026 | 68.04 | 68.04 | 65.30 | 65.30 | 65.09 | -3.47% | - |
| Feb 11, 2026 | 69.83 | 69.83 | 67.65 | 67.65 | 67.43 | -4.25% | - |
| Feb 10, 2026 | 73.24 | 73.24 | 70.65 | 70.65 | 70.42 | -2.04% | - |
| Feb 9, 2026 | 72.07 | 72.12 | 71.18 | 72.12 | 71.89 | 0.19% | - |
| Feb 6, 2026 | 73.06 | 73.39 | 71.98 | 71.98 | 71.75 | -2.56% | - |
| Feb 5, 2026 | 75.14 | 75.81 | 73.68 | 73.87 | 73.63 | 0.82% | 181 |
| Feb 4, 2026 | 75.20 | 75.20 | 72.76 | 73.27 | 73.03 | -2.55% | - |
| Feb 3, 2026 | 82.63 | 82.63 | 75.19 | 75.19 | 74.95 | -8.33% | - |
| Feb 2, 2026 | 81.25 | 82.21 | 81.25 | 82.02 | 81.76 | 0.75% | - |
| Jan 30, 2026 | 81.86 | 82.30 | 81.41 | 81.41 | 81.15 | -2.94% | - |
| Jan 29, 2026 | 82.32 | 83.89 | 82.32 | 83.88 | 83.61 | 1.33% | - |
| Jan 28, 2026 | 82.19 | 82.78 | 82.19 | 82.78 | 82.51 | 1.22% | - |
| Jan 27, 2026 | 83.45 | 83.45 | 81.78 | 81.78 | 81.52 | -1.74% | - |
| Jan 26, 2026 | 82.52 | 83.23 | 82.45 | 83.23 | 82.96 | -0.23% | - |
| Jan 23, 2026 | 84.22 | 84.22 | 83.42 | 83.42 | 83.15 | -0.94% | - |
| Jan 22, 2026 | 84.74 | 84.82 | 84.21 | 84.21 | 83.94 | 0.31% | - |
| Jan 21, 2026 | 83.83 | 83.95 | 83.29 | 83.95 | 83.68 | -0.84% | - |
| Jan 20, 2026 | 85.40 | 85.40 | 84.18 | 84.66 | 84.39 | -0.79% | - |
| Jan 19, 2026 | 84.75 | 85.50 | 84.75 | 85.33 | 85.06 | -2.29% | - |
| Jan 16, 2026 | 86.65 | 87.33 | 86.38 | 87.33 | 87.05 | 0.58% | - |
| Jan 15, 2026 | 85.86 | 86.83 | 85.74 | 86.83 | 86.55 | 1.31% | - |
| Jan 14, 2026 | 84.74 | 85.71 | 83.03 | 85.71 | 85.43 | 1.55% | - |
| Jan 13, 2026 | 85.40 | 85.40 | 84.40 | 84.40 | 84.13 | -0.99% | - |
| Jan 12, 2026 | 84.03 | 85.24 | 83.28 | 85.24 | 84.97 | -0.28% | - |
| Jan 9, 2026 | 86.00 | 86.00 | 85.48 | 85.48 | 85.20 | -0.98% | - |
| Jan 8, 2026 | 86.07 | 86.33 | 85.93 | 86.33 | 86.05 | 0.38% | - |
| Jan 7, 2026 | 86.26 | 86.37 | 86.00 | 86.00 | 85.72 | 0.83% | - |
| Jan 6, 2026 | 84.09 | 85.29 | 83.90 | 85.29 | 85.02 | 1.96% | - |
| Jan 5, 2026 | 82.63 | 83.65 | 82.50 | 83.65 | 83.38 | 2.15% | - |
| Jan 2, 2026 | 83.15 | 83.23 | 81.89 | 81.89 | 81.63 | -2.35% | 5 |
| Dec 30, 2025 | 84.12 | 84.12 | 83.86 | 83.86 | 83.59 | -0.71% | - |
| Dec 29, 2025 | 84.30 | 84.46 | 84.30 | 84.46 | 84.19 | 1.70% | - |
| Dec 23, 2025 | 82.90 | 83.05 | 82.69 | 83.05 | 82.78 | 0.01% | - |
| Dec 22, 2025 | 81.24 | 83.04 | 80.98 | 83.04 | 82.77 | 1.93% | 1 |
| Dec 19, 2025 | 80.71 | 81.47 | 80.35 | 81.47 | 81.21 | 0.65% | - |
| Dec 18, 2025 | 79.96 | 80.94 | 79.96 | 80.94 | 80.68 | 1.68% | - |
| Dec 17, 2025 | 79.51 | 79.60 | 79.26 | 79.60 | 79.34 | 0.37% | - |
| Dec 16, 2025 | 78.76 | 79.31 | 78.76 | 79.31 | 79.05 | 0.52% | - |
| Dec 15, 2025 | 79.99 | 79.99 | 78.90 | 78.90 | 78.65 | -1.61% | - |
| Dec 12, 2025 | 80.20 | 80.20 | 80.01 | 80.19 | 79.93 | 1.02% | - |
| Dec 11, 2025 | 78.24 | 79.38 | 78.07 | 79.38 | 79.12 | 2.02% | - |
| Dec 10, 2025 | 77.66 | 78.12 | 77.66 | 77.81 | 77.56 | 1.07% | - |
| Dec 9, 2025 | 77.02 | 77.18 | 76.99 | 76.99 | 76.74 | -0.27% | - |
| Dec 8, 2025 | 77.46 | 77.50 | 77.20 | 77.20 | 76.95 | -0.40% | - |
| Dec 5, 2025 | 77.11 | 77.51 | 77.11 | 77.51 | 77.26 | 1.79% | - |
| Dec 3, 2025 | 76.17 | 76.24 | 75.80 | 76.15 | 75.67 | -0.72% | - |
| Dec 2, 2025 | 76.50 | 77.21 | 76.50 | 76.70 | 76.22 | -0.85% | - |
| Dec 1, 2025 | 77.96 | 77.96 | 77.25 | 77.36 | 76.88 | -1.58% | 4 |
| Nov 28, 2025 | 77.52 | 78.60 | 77.52 | 78.60 | 78.11 | 2.08% | - |
| Nov 27, 2025 | 77.66 | 78.36 | 77.00 | 77.00 | 76.52 | -1.03% | 3 |
| Nov 26, 2025 | 76.86 | 77.80 | 76.86 | 77.80 | 77.31 | 1.05% | - |
| Nov 25, 2025 | 76.90 | 76.99 | 76.45 | 76.99 | 76.51 | 1.33% | - |
| Nov 24, 2025 | 76.42 | 76.42 | 75.98 | 75.98 | 75.51 | 0.08% | - |
| Nov 21, 2025 | 75.51 | 76.16 | 75.37 | 75.92 | 75.45 | 0.38% | - |