Danieli & C. Officine Meccaniche S.p.A. (BIT:DAN)
Italy
· Delayed Price · Currency is EUR 48.05
+0.50 (1.05%)
At close: Dec 5, 2025
BIT:DAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 47.85 | 48.10 | 47.45 | 48.05 | 48.05 | 1.05% | 22,454 |
| Dec 4, 2025 | 47.05 | 47.75 | 46.75 | 47.55 | 47.55 | 2.15% | 31,104 |
| Dec 3, 2025 | 47.75 | 48.00 | 46.55 | 46.55 | 46.55 | -2.51% | 35,857 |
| Dec 2, 2025 | 47.80 | 48.00 | 47.50 | 47.75 | 47.75 | -0.10% | 26,383 |
| Dec 1, 2025 | 48.00 | 48.00 | 46.90 | 47.80 | 47.80 | -0.83% | 31,531 |
| Nov 28, 2025 | 47.90 | 48.70 | 47.50 | 48.20 | 48.20 | 0.84% | 41,573 |
| Nov 27, 2025 | 48.35 | 48.45 | 47.45 | 47.80 | 47.80 | -0.73% | 25,304 |
| Nov 26, 2025 | 47.85 | 48.50 | 47.55 | 48.15 | 48.15 | 1.48% | 47,293 |
| Nov 25, 2025 | 47.00 | 47.60 | 45.90 | 47.45 | 47.45 | 1.17% | 54,474 |
| Nov 24, 2025 | 47.40 | 47.40 | 46.10 | 46.90 | 46.90 | 2.18% | 57,384 |
| Nov 21, 2025 | 45.40 | 46.00 | 44.95 | 45.90 | 45.59 | -0.43% | 43,733 |
| Nov 20, 2025 | 46.35 | 46.50 | 45.70 | 46.10 | 45.79 | 0.99% | 22,517 |
| Nov 19, 2025 | 45.05 | 46.05 | 44.70 | 45.65 | 45.34 | 1.33% | 36,504 |
| Nov 18, 2025 | 44.55 | 45.15 | 44.30 | 45.05 | 44.75 | -0.99% | 42,139 |
| Nov 17, 2025 | 46.65 | 46.65 | 45.50 | 45.50 | 45.19 | -2.05% | 31,299 |
| Nov 14, 2025 | 46.45 | 46.50 | 45.50 | 46.45 | 46.14 | -0.64% | 37,093 |
| Nov 13, 2025 | 46.75 | 47.15 | 46.50 | 46.75 | 46.43 | - | 30,827 |
| Nov 12, 2025 | 46.00 | 47.15 | 45.95 | 46.75 | 46.43 | 1.96% | 44,618 |
| Nov 11, 2025 | 46.60 | 46.60 | 45.60 | 45.85 | 45.54 | -0.65% | 27,462 |
| Nov 10, 2025 | 46.60 | 47.10 | 46.05 | 46.15 | 45.84 | 0.54% | 25,468 |
| Nov 7, 2025 | 45.50 | 45.95 | 45.20 | 45.90 | 45.59 | 1.55% | 35,726 |
| Nov 6, 2025 | 45.50 | 46.10 | 45.05 | 45.20 | 44.89 | -1.31% | 28,855 |
| Nov 5, 2025 | 45.55 | 46.25 | 45.40 | 45.80 | 45.49 | -0.65% | 33,807 |
| Nov 4, 2025 | 46.15 | 46.40 | 45.45 | 46.10 | 45.79 | -1.39% | 53,477 |
| Nov 3, 2025 | 46.70 | 46.95 | 46.25 | 46.75 | 46.43 | -0.32% | 43,544 |
| Oct 31, 2025 | 46.70 | 47.00 | 46.50 | 46.90 | 46.58 | -0.11% | 42,695 |
| Oct 30, 2025 | 47.15 | 47.30 | 46.50 | 46.95 | 46.63 | -0.32% | 35,141 |
| Oct 29, 2025 | 47.75 | 48.40 | 47.00 | 47.10 | 46.78 | -1.46% | 55,471 |
| Oct 28, 2025 | 47.65 | 47.90 | 47.25 | 47.80 | 47.48 | - | 34,981 |
| Oct 27, 2025 | 48.05 | 48.40 | 47.35 | 47.80 | 47.48 | - | 36,494 |
| Oct 24, 2025 | 48.70 | 48.70 | 47.20 | 47.80 | 47.48 | 0.21% | 28,274 |
| Oct 23, 2025 | 47.60 | 47.75 | 46.90 | 47.70 | 47.38 | 0.85% | 41,932 |
| Oct 22, 2025 | 48.05 | 48.30 | 47.15 | 47.30 | 46.98 | -1.87% | 81,934 |
| Oct 21, 2025 | 49.15 | 49.15 | 47.90 | 48.20 | 47.87 | -2.13% | 52,721 |
| Oct 20, 2025 | 49.00 | 49.70 | 48.70 | 49.25 | 48.92 | 2.07% | 67,583 |
| Oct 17, 2025 | 47.95 | 48.80 | 47.30 | 48.25 | 47.92 | -0.52% | 80,262 |
| Oct 16, 2025 | 48.85 | 49.40 | 47.80 | 48.50 | 48.17 | -1.02% | 55,658 |
| Oct 15, 2025 | 50.00 | 50.40 | 49.00 | 49.00 | 48.67 | -0.41% | 68,472 |
| Oct 14, 2025 | 50.00 | 50.00 | 48.40 | 49.20 | 48.87 | -2.57% | 83,956 |
| Oct 13, 2025 | 49.65 | 51.50 | 49.65 | 50.50 | 50.16 | 2.54% | 93,646 |
| Oct 10, 2025 | 50.40 | 50.50 | 48.65 | 49.25 | 48.92 | 1.34% | 137,253 |
| Oct 9, 2025 | 48.95 | 49.35 | 48.45 | 48.60 | 48.27 | -0.31% | 98,646 |
| Oct 8, 2025 | 48.10 | 48.80 | 47.75 | 48.75 | 48.42 | 1.35% | 86,908 |
| Oct 7, 2025 | 46.85 | 48.50 | 46.40 | 48.10 | 47.78 | 2.23% | 109,641 |
| Oct 6, 2025 | 46.45 | 47.20 | 45.85 | 47.05 | 46.73 | 2.17% | 89,258 |
| Oct 3, 2025 | 45.45 | 46.05 | 45.35 | 46.05 | 45.74 | 2.33% | 75,875 |
| Oct 2, 2025 | 44.15 | 45.15 | 44.10 | 45.00 | 44.70 | 3.33% | 66,842 |
| Oct 1, 2025 | 43.35 | 44.25 | 42.75 | 43.55 | 43.26 | 0.11% | 89,628 |
| Sep 30, 2025 | 44.50 | 44.50 | 42.90 | 43.50 | 43.21 | -2.25% | 125,463 |
| Sep 29, 2025 | 41.05 | 45.80 | 41.00 | 44.50 | 44.20 | 15.28% | 482,825 |