Dürr Aktiengesellschaft (BIT:1DUE)
Italy
· Delayed Price · Currency is EUR 19.98
+0.78 (4.06%)
At close: Dec 4, 2025
Dürr Aktiengesellschaft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 2.10% | - |
| Dec 4, 2025 | 19.92 | 19.92 | 19.92 | 19.98 | 19.98 | 4.06% | 7 |
| Dec 3, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | - |
| Dec 2, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -0.93% | - |
| Dec 1, 2025 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | - | - |
| Nov 28, 2025 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | 0.94% | - |
| Nov 27, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 0.42% | - |
| Nov 26, 2025 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | 1.27% | - |
| Nov 25, 2025 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | 1.07% | - |
| Nov 24, 2025 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | 0.97% | - |
| Nov 21, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -0.96% | - |
| Nov 20, 2025 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | -1.48% | - |
| Nov 19, 2025 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | -1.96% | - |
| Nov 18, 2025 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | -1.63% | - |
| Nov 17, 2025 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | -4.33% | - |
| Nov 14, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | -2.38% | - |
| Nov 13, 2025 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | 4.99% | - |
| Nov 12, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | 1.57% | - |
| Nov 11, 2025 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | 0.82% | - |
| Nov 10, 2025 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | 1.35% | - |
| Nov 7, 2025 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | -0.21% | - |
| Nov 6, 2025 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | -1.63% | - |
| Nov 5, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | 0.20% | - |
| Nov 4, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | -2.77% | - |
| Nov 3, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 0.50% | - |
| Oct 31, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -0.25% | - |
| Oct 30, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | -0.25% | - |
| Oct 29, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.74% | - |
| Oct 28, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | -0.49% | - |
| Oct 27, 2025 | 21.10 | 21.10 | 21.10 | 20.45 | 20.45 | -1.21% | 245 |
| Oct 24, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 0.49% | - |
| Oct 23, 2025 | 20.40 | 20.40 | 20.40 | 20.60 | 20.60 | 0.73% | 100 |
| Oct 22, 2025 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 1.74% | - |
| Oct 21, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 0.50% | - |
| Oct 20, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 3.41% | - |
| Oct 17, 2025 | 18.94 | 19.18 | 18.94 | 19.34 | 19.34 | -0.31% | 234 |
| Oct 16, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 0.83% | - |
| Oct 15, 2025 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | -0.31% | - |
| Oct 14, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -3.11% | - |
| Oct 13, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | 1.22% | - |
| Oct 10, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | -5.84% | - |
| Oct 9, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 2.96% | - |
| Oct 8, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | -0.98% | - |
| Oct 7, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -1.20% | - |
| Oct 6, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 0.48% | - |
| Oct 3, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 1.47% | - |
| Oct 2, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 1.24% | - |
| Oct 1, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 0.70% | - |
| Sep 30, 2025 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | -0.20% | - |
| Sep 29, 2025 | 20.10 | 20.10 | 20.10 | 20.00 | 20.00 | -0.25% | 651 |