Milan - Delayed Quote EUR

Neurosoft Software Production S.A. (NRST.MI)

Compare
0.6300
0.0000
(0.00%)
At close: January 9 at 4:26:34 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 0.6300 0.6300 0.6300 0.6300 0.6300 -
Jan 9, 2025 0.6100 0.6300 0.5850 0.6300 0.6300 23,000
Jan 8, 2025 0.5400 0.5900 0.5400 0.5900 0.5900 29,000
Jan 7, 2025 0.5400 0.5400 0.5400 0.5400 0.5400 -
Jan 6, 2025 0.5400 0.5400 0.5400 0.5400 0.5400 -
Jan 3, 2025 0.5400 0.5400 0.5400 0.5400 0.5400 -
Jan 2, 2025 0.5400 0.5400 0.5400 0.5400 0.5400 -
Dec 30, 2024 0.5400 0.5400 0.5400 0.5400 0.5400 -
Dec 27, 2024 0.5400 0.5400 0.5400 0.5400 0.5400 1,000
Dec 23, 2024 0.5350 0.5350 0.5350 0.5350 0.5350 -
Dec 20, 2024 0.5350 0.5350 0.5350 0.5350 0.5350 -
Dec 19, 2024 0.5300 0.5350 0.5300 0.5350 0.5350 9,000
Dec 18, 2024 0.5450 0.5450 0.5450 0.5450 0.5450 -
Dec 17, 2024 0.5450 0.5450 0.5450 0.5450 0.5450 -
Dec 16, 2024 0.5450 0.5450 0.5450 0.5450 0.5450 -
Dec 13, 2024 0.5450 0.5450 0.5450 0.5450 0.5450 -
Dec 12, 2024 0.5450 0.5450 0.5450 0.5450 0.5450 -
Dec 11, 2024 0.5450 0.5450 0.5450 0.5450 0.5450 -
Dec 10, 2024 0.5450 0.5450 0.5450 0.5450 0.5450 -
Dec 9, 2024 0.5450 0.5450 0.5450 0.5450 0.5450 -
Dec 6, 2024 0.5450 0.5450 0.5450 0.5450 0.5450 -
Dec 5, 2024 0.5600 0.5650 0.5450 0.5450 0.5450 6,000
Dec 4, 2024 0.5250 0.5400 0.5250 0.5400 0.5400 6,000
Dec 3, 2024 0.5350 0.5350 0.5350 0.5350 0.5350 5,000
Dec 2, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 5,000
Nov 29, 2024 0.5250 0.5700 0.5250 0.5700 0.5700 23,000
Nov 28, 2024 0.5300 0.5300 0.5150 0.5150 0.5150 5,000
Nov 27, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 -
Nov 26, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 -
Nov 25, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 -
Nov 22, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 -
Nov 21, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 -
Nov 20, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 -
Nov 19, 2024 0.5350 0.5550 0.5350 0.5500 0.5500 12,000
Nov 18, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 -
Nov 15, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 -
Nov 14, 2024 0.5550 0.5700 0.5500 0.5500 0.5500 14,000
Nov 13, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 3,000
Nov 12, 2024 0.5300 0.5300 0.5300 0.5300 0.5300 -
Nov 11, 2024 0.5350 0.5350 0.5300 0.5300 0.5300 2,000
Nov 8, 2024 0.5450 0.5450 0.5450 0.5450 0.5450 -
Nov 7, 2024 0.5650 0.5650 0.5450 0.5450 0.5450 5,000
Nov 6, 2024 0.5450 0.5650 0.5300 0.5650 0.5650 18,000
Nov 5, 2024 0.5600 0.5600 0.5500 0.5500 0.5500 11,000
Nov 4, 2024 0.5800 0.5800 0.5800 0.5800 0.5800 -
Nov 1, 2024 0.5800 0.5800 0.5800 0.5800 0.5800 1,000
Oct 31, 2024 0.5750 0.5750 0.5750 0.5750 0.5750 -
Oct 30, 2024 0.5750 0.5750 0.5750 0.5750 0.5750 -
Oct 29, 2024 0.5750 0.5750 0.5750 0.5750 0.5750 4,000
Oct 28, 2024 0.5800 0.5800 0.5750 0.5750 0.5750 3,000
Oct 25, 2024 0.5900 0.5900 0.5900 0.5900 0.5900 -
Oct 24, 2024 0.5900 0.5900 0.5900 0.5900 0.5900 -
Oct 23, 2024 0.5900 0.5900 0.5900 0.5900 0.5900 -
Oct 22, 2024 0.5900 0.5900 0.5900 0.5900 0.5900 2,000
Oct 21, 2024 0.5900 0.5900 0.5900 0.5900 0.5900 -
Oct 18, 2024 0.5900 0.5900 0.5900 0.5900 0.5900 -
Oct 17, 2024 0.5900 0.5900 0.5900 0.5900 0.5900 -
Oct 16, 2024 0.5900 0.5900 0.5900 0.5900 0.5900 1,000
Oct 15, 2024 0.5950 0.5950 0.5950 0.5950 0.5950 -
Oct 14, 2024 0.5950 0.5950 0.5950 0.5950 0.5950 -
Oct 11, 2024 0.5950 0.5950 0.5950 0.5950 0.5950 -
Oct 10, 2024 0.5950 0.5950 0.5950 0.5950 0.5950 -
Oct 9, 2024 0.5950 0.5950 0.5950 0.5950 0.5950 -
Oct 8, 2024 0.5950 0.5950 0.5950 0.5950 0.5950 -
Oct 7, 2024 0.5950 0.5950 0.5950 0.5950 0.5950 -
Oct 4, 2024 0.5950 0.5950 0.5950 0.5950 0.5950 -
Oct 3, 2024 0.5950 0.5950 0.5950 0.5950 0.5950 -
Oct 2, 2024 0.5950 0.5950 0.5950 0.5950 0.5950 -
Oct 1, 2024 0.5950 0.5950 0.5950 0.5950 0.5950 -
Sep 30, 2024 0.5950 0.5950 0.5950 0.5950 0.5950 2,000
Sep 27, 2024 0.5850 0.5850 0.5850 0.5850 0.5850 -
Sep 26, 2024 0.5850 0.5850 0.5850 0.5850 0.5850 -
Sep 25, 2024 0.5850 0.5850 0.5850 0.5850 0.5850 1,000
Sep 24, 2024 0.5800 0.5850 0.5700 0.5850 0.5850 11,000
Sep 23, 2024 0.6000 0.6000 0.5800 0.5900 0.5900 15,000
Sep 20, 2024 0.6000 0.6000 0.6000 0.6000 0.6000 -
Sep 19, 2024 0.6000 0.6000 0.6000 0.6000 0.6000 -
Sep 18, 2024 0.6000 0.6000 0.6000 0.6000 0.6000 1,000
Sep 17, 2024 0.6150 0.6150 0.6050 0.6050 0.6050 18,000
Sep 16, 2024 0.6200 0.6200 0.6200 0.6200 0.6200 -
Sep 13, 2024 0.6200 0.6200 0.6200 0.6200 0.6200 2,000
Sep 12, 2024 0.6250 0.6250 0.6250 0.6250 0.6250 -
Sep 11, 2024 0.6250 0.6250 0.6250 0.6250 0.6250 -
Sep 10, 2024 0.6250 0.6250 0.6250 0.6250 0.6250 -
Sep 9, 2024 0.6250 0.6250 0.6250 0.6250 0.6250 -
Sep 6, 2024 0.6250 0.6250 0.6250 0.6250 0.6250 -
Sep 5, 2024 0.6250 0.6250 0.6250 0.6250 0.6250 2,000
Sep 4, 2024 0.6250 0.6250 0.6250 0.6250 0.6250 1,000
Sep 3, 2024 0.6400 0.6400 0.6400 0.6400 0.6400 -
Sep 2, 2024 0.6400 0.6400 0.6400 0.6400 0.6400 -
Aug 30, 2024 0.6400 0.6400 0.6400 0.6400 0.6400 -
Aug 29, 2024 0.6400 0.6400 0.6400 0.6400 0.6400 -
Aug 28, 2024 0.6400 0.6400 0.6400 0.6400 0.6400 -
Aug 27, 2024 0.6400 0.6400 0.6400 0.6400 0.6400 -
Aug 26, 2024 0.6400 0.6400 0.6400 0.6400 0.6400 -
Aug 23, 2024 0.6400 0.6400 0.6400 0.6400 0.6400 6,000
Aug 22, 2024 0.6250 0.6400 0.6250 0.6400 0.6400 12,000
Aug 21, 2024 0.6150 0.6150 0.6150 0.6150 0.6150 -
Aug 20, 2024 0.6150 0.6150 0.6150 0.6150 0.6150 -
Aug 19, 2024 0.6150 0.6150 0.6150 0.6150 0.6150 -
Aug 16, 2024 0.6150 0.6150 0.6150 0.6150 0.6150 -
Aug 14, 2024 0.6150 0.6150 0.6150 0.6150 0.6150 5,000
Aug 13, 2024 0.6000 0.6000 0.6000 0.6000 0.6000 -
Aug 12, 2024 0.6000 0.6000 0.6000 0.6000 0.6000 -
Aug 9, 2024 0.6000 0.6000 0.6000 0.6000 0.6000 -
Aug 8, 2024 0.6000 0.6000 0.6000 0.6000 0.6000 -
Aug 7, 2024 0.6000 0.6000 0.6000 0.6000 0.6000 -
Aug 6, 2024 0.6000 0.6000 0.6000 0.6000 0.6000 -
Aug 5, 2024 0.6000 0.6000 0.6000 0.6000 0.6000 4,000
Aug 2, 2024 0.6100 0.6150 0.6050 0.6050 0.6050 5,000
Aug 1, 2024 0.6100 0.6100 0.6100 0.6100 0.6100 -
Jul 31, 2024 0.6100 0.6100 0.6100 0.6100 0.6100 1,000
Jul 30, 2024 0.6150 0.6550 0.6150 0.6200 0.6200 27,000
Jul 29, 2024 0.6000 0.6000 0.6000 0.6000 0.6000 -
Jul 26, 2024 0.6000 0.6000 0.6000 0.6000 0.6000 -
Jul 25, 2024 0.6000 0.6000 0.6000 0.6000 0.6000 1,000
Jul 24, 2024 0.6150 0.6150 0.6150 0.6150 0.6150 -
Jul 23, 2024 0.6150 0.6150 0.6150 0.6150 0.6150 -
Jul 22, 2024 0.6100 0.6150 0.6000 0.6150 0.6150 15,000
Jul 19, 2024 0.6200 0.6200 0.6200 0.6200 0.6200 5,000
Jul 18, 2024 0.6150 0.6150 0.6150 0.6150 0.6150 2,000
Jul 17, 2024 0.6300 0.6300 0.6300 0.6300 0.6300 -
Jul 16, 2024 0.6300 0.6300 0.6300 0.6300 0.6300 -
Jul 15, 2024 0.6300 0.6300 0.6300 0.6300 0.6300 -
Jul 12, 2024 0.6300 0.6300 0.6300 0.6300 0.6300 -
Jul 11, 2024 0.6300 0.6300 0.6300 0.6300 0.6300 -
Jul 10, 2024 0.6300 0.6300 0.6300 0.6300 0.6300 -
Jul 9, 2024 0.6300 0.6300 0.6300 0.6300 0.6300 -
Jul 8, 2024 0.6300 0.6300 0.6300 0.6300 0.6300 4,000
Jul 5, 2024 0.6150 0.6150 0.6150 0.6150 0.6150 1,000
Jul 4, 2024 0.6150 0.6150 0.6150 0.6150 0.6150 -
Jul 3, 2024 0.6150 0.6150 0.6150 0.6150 0.6150 -
Jul 2, 2024 0.6150 0.6150 0.6150 0.6150 0.6150 -
Jul 1, 2024 0.6150 0.6150 0.6150 0.6150 0.6150 -
Jun 28, 2024 0.6150 0.6150 0.6150 0.6150 0.6150 -
Jun 27, 2024 0.6150 0.6150 0.6150 0.6150 0.6150 2,000
Jun 26, 2024 0.6350 0.6350 0.6100 0.6250 0.6250 13,000
Jun 25, 2024 0.6350 0.6350 0.6350 0.6350 0.6350 -
Jun 24, 2024 0.6350 0.6350 0.6350 0.6350 0.6350 -
Jun 21, 2024 0.6350 0.6350 0.6350 0.6350 0.6350 -
Jun 20, 2024 0.6350 0.6350 0.6350 0.6350 0.6350 -
Jun 19, 2024 0.6350 0.6350 0.6350 0.6350 0.6350 -
Jun 18, 2024 0.6350 0.6350 0.6350 0.6350 0.6350 -
Jun 17, 2024 0.6350 0.6350 0.6350 0.6350 0.6350 1,000
Jun 14, 2024 0.6400 0.6400 0.6400 0.6400 0.6400 -
Jun 13, 2024 0.6400 0.6400 0.6400 0.6400 0.6400 6,000
Jun 12, 2024 0.6400 0.6500 0.6350 0.6350 0.6350 16,000
Jun 11, 2024 0.6400 0.6400 0.6400 0.6400 0.6400 -
Jun 10, 2024 0.6400 0.6400 0.6400 0.6400 0.6400 -
Jun 7, 2024 0.6400 0.6400 0.6400 0.6400 0.6400 -
Jun 6, 2024 0.6400 0.6400 0.6400 0.6400 0.6400 -
Jun 5, 2024 0.6400 0.6400 0.6400 0.6400 0.6400 -
Jun 4, 2024 0.6400 0.6400 0.6400 0.6400 0.6400 1,000
Jun 3, 2024 0.6400 0.6400 0.6350 0.6350 0.6350 7,000
May 31, 2024 0.6450 0.6450 0.6450 0.6450 0.6450 -
May 30, 2024 0.6550 0.6550 0.6450 0.6450 0.6450 8,000
May 29, 2024 0.6650 0.6650 0.6650 0.6650 0.6650 -
May 28, 2024 0.6650 0.6650 0.6650 0.6650 0.6650 -
May 27, 2024 0.6650 0.6650 0.6650 0.6650 0.6650 -
May 24, 2024 0.6650 0.6650 0.6650 0.6650 0.6650 -
May 23, 2024 0.6650 0.6650 0.6650 0.6650 0.6650 -
May 22, 2024 0.6650 0.6650 0.6650 0.6650 0.6650 -
May 21, 2024 0.6650 0.6650 0.6650 0.6650 0.6650 4,000
May 20, 2024 0.6800 0.6800 0.6800 0.6800 0.6800 2,000
May 17, 2024 0.6800 0.6800 0.6800 0.6800 0.6800 -
May 16, 2024 0.6800 0.6800 0.6800 0.6800 0.6800 -
May 15, 2024 0.6800 0.6800 0.6800 0.6800 0.6800 -
May 14, 2024 0.6800 0.6800 0.6650 0.6800 0.6800 5,000
May 13, 2024 0.6750 0.6750 0.6750 0.6750 0.6750 1,000
May 10, 2024 0.6600 0.6600 0.6600 0.6600 0.6600 -
May 9, 2024 0.6600 0.6600 0.6600 0.6600 0.6600 -
May 8, 2024 0.6750 0.6750 0.6600 0.6600 0.6600 9,000
May 7, 2024 0.6600 0.6900 0.6600 0.6900 0.6900 14,000
May 6, 2024 0.6600 0.6600 0.6550 0.6550 0.6550 6,000
May 3, 2024 0.6650 0.6700 0.6650 0.6700 0.6700 6,000
May 2, 2024 0.6750 0.6750 0.6750 0.6750 0.6750 4,000
Apr 30, 2024 0.6900 0.6900 0.6750 0.6750 0.6750 7,000
Apr 29, 2024 0.6950 0.6950 0.6950 0.6950 0.6950 -
Apr 26, 2024 0.6950 0.6950 0.6950 0.6950 0.6950 -
Apr 25, 2024 0.6950 0.6950 0.6950 0.6950 0.6950 -
Apr 24, 2024 0.6950 0.6950 0.6950 0.6950 0.6950 1,000
Apr 23, 2024 0.7150 0.7350 0.6700 0.7050 0.7050 59,000
Apr 22, 2024 0.6600 0.7200 0.6600 0.7150 0.7150 63,000
Apr 19, 2024 0.6300 0.6700 0.6300 0.6450 0.6450 31,000
Apr 18, 2024 0.6250 0.6250 0.6250 0.6250 0.6250 4,000
Apr 17, 2024 0.6350 0.6350 0.6350 0.6350 0.6350 -
Apr 16, 2024 0.6350 0.6350 0.6350 0.6350 0.6350 4,000
Apr 15, 2024 0.6500 0.6500 0.6500 0.6500 0.6500 3,000
Apr 12, 2024 0.6400 0.6400 0.6400 0.6400 0.6400 -
Apr 11, 2024 0.6400 0.6400 0.6400 0.6400 0.6400 1,000
Apr 10, 2024 0.6400 0.6400 0.6400 0.6400 0.6400 -
Apr 9, 2024 0.6400 0.6400 0.6400 0.6400 0.6400 -
Apr 8, 2024 0.6400 0.6400 0.6400 0.6400 0.6400 -
Apr 5, 2024 0.6400 0.6400 0.6400 0.6400 0.6400 -
Apr 4, 2024 0.6400 0.6400 0.6400 0.6400 0.6400 -
Apr 3, 2024 0.6400 0.6400 0.6400 0.6400 0.6400 -
Apr 2, 2024 0.6400 0.6400 0.6400 0.6400 0.6400 -
Mar 28, 2024 0.6400 0.6400 0.6400 0.6400 0.6400 -
Mar 27, 2024 0.6400 0.6400 0.6400 0.6400 0.6400 -
Mar 26, 2024 0.6400 0.6400 0.6400 0.6400 0.6400 -
Mar 25, 2024 0.6400 0.6400 0.6400 0.6400 0.6400 -
Mar 22, 2024 0.6400 0.6400 0.6400 0.6400 0.6400 -
Mar 21, 2024 0.6400 0.6400 0.6400 0.6400 0.6400 -
Mar 20, 2024 0.6400 0.6400 0.6400 0.6400 0.6400 -
Mar 19, 2024 0.6400 0.6400 0.6400 0.6400 0.6400 1,000
Mar 18, 2024 0.6350 0.6450 0.6350 0.6450 0.6450 8,000
Mar 15, 2024 0.6400 0.6450 0.6400 0.6450 0.6450 10,000
Mar 14, 2024 0.6450 0.6450 0.6350 0.6350 0.6350 11,000
Mar 13, 2024 0.6600 0.6600 0.6550 0.6550 0.6550 6,000
Mar 12, 2024 0.6550 0.6550 0.6550 0.6550 0.6550 2,000
Mar 11, 2024 0.6700 0.6700 0.6700 0.6700 0.6700 -
Mar 8, 2024 0.6700 0.6700 0.6700 0.6700 0.6700 -
Mar 7, 2024 0.6700 0.6700 0.6700 0.6700 0.6700 1,000
Mar 6, 2024 0.6550 0.6550 0.6550 0.6550 0.6550 -
Mar 5, 2024 0.6550 0.6550 0.6550 0.6550 0.6550 3,000
Mar 4, 2024 0.6850 0.6900 0.6450 0.6600 0.6600 34,000
Mar 1, 2024 0.6550 0.7000 0.6400 0.6800 0.6800 61,000
Feb 29, 2024 0.6550 0.6800 0.6500 0.6650 0.6650 84,000
Feb 28, 2024 0.6500 0.6750 0.6400 0.6400 0.6400 60,000
Feb 27, 2024 0.6500 0.6500 0.6500 0.6500 0.6500 -
Feb 26, 2024 0.6500 0.6500 0.6500 0.6500 0.6500 -
Feb 23, 2024 0.6500 0.6500 0.6500 0.6500 0.6500 -
Feb 22, 2024 0.6450 0.6500 0.6450 0.6500 0.6500 3,000
Feb 21, 2024 0.6550 0.6550 0.6550 0.6550 0.6550 1,000
Feb 20, 2024 0.6600 0.6600 0.6600 0.6600 0.6600 1,000
Feb 19, 2024 0.6550 0.6550 0.6550 0.6550 0.6550 4,000
Feb 16, 2024 0.6500 0.6500 0.6400 0.6400 0.6400 5,000
Feb 15, 2024 0.6600 0.6600 0.6600 0.6600 0.6600 -
Feb 14, 2024 0.6600 0.6600 0.6600 0.6600 0.6600 6,000
Feb 13, 2024 0.6650 0.6700 0.6400 0.6550 0.6550 18,000
Feb 12, 2024 0.6500 0.6500 0.6500 0.6500 0.6500 1,000
Feb 9, 2024 0.6600 0.6600 0.6500 0.6500 0.6500 10,000
Feb 8, 2024 0.6550 0.6550 0.6550 0.6550 0.6550 4,000
Feb 7, 2024 0.6700 0.6700 0.6700 0.6700 0.6700 -
Feb 6, 2024 0.6700 0.6700 0.6700 0.6700 0.6700 -
Feb 5, 2024 0.6700 0.6700 0.6700 0.6700 0.6700 -
Feb 2, 2024 0.6650 0.6700 0.6650 0.6700 0.6700 6,000
Feb 1, 2024 0.6600 0.6600 0.6600 0.6600 0.6600 7,000
Jan 31, 2024 0.6750 0.6750 0.6750 0.6750 0.6750 -
Jan 30, 2024 0.6750 0.6750 0.6750 0.6750 0.6750 -
Jan 29, 2024 0.6650 0.6750 0.6650 0.6750 0.6750 5,000
Jan 26, 2024 0.6850 0.7150 0.6600 0.6600 0.6600 30,000
Jan 25, 2024 0.6800 0.6800 0.6800 0.6800 0.6800 3,000
Jan 24, 2024 0.6850 0.6850 0.6750 0.6750 0.6750 12,000
Jan 23, 2024 0.6900 0.7050 0.6900 0.7050 0.7050 2,000
Jan 22, 2024 0.7000 0.7400 0.7000 0.7250 0.7250 14,000
Jan 19, 2024 0.6900 0.6900 0.6800 0.6800 0.6800 17,000
Jan 18, 2024 0.7100 0.7100 0.7100 0.7100 0.7100 -
Jan 17, 2024 0.7100 0.7100 0.7100 0.7100 0.7100 -
Jan 16, 2024 0.7100 0.7100 0.7100 0.7100 0.7100 -
Jan 15, 2024 0.7100 0.7100 0.7100 0.7100 0.7100 -
Jan 12, 2024 0.6900 0.7100 0.6900 0.7100 0.7100 3,000
Jan 11, 2024 0.7050 0.7200 0.7000 0.7000 0.7000 11,000
Jan 10, 2024 0.7100 0.7750 0.6900 0.7100 0.7100 46,000

Related Tickers

AN3.BE Alten
76.90
-0.90%
 
0ZB.F Converge Technology Solutions Corp.
2.4060
+2.43%
 
0O1S.IL Alten S.A.
77.18
-0.19%
 
ITW.MI Itway S.p.A.
1.0760
-0.37%
 
SGN.WA Sygnity S.A.
65.40
-1.80%
 
CHG.DE CHAPTERS Group AG
28.20
-0.70%
 
ATE.PA Alten S.A.
77.40
+0.19%
 
BBW.SI Azeus Systems Holdings Ltd.
11.22
-1.49%
 
KD Kyndryl Holdings, Inc.
36.74
-2.60%