Industrie De Nora S.p.A. (BIT:DNR)
Italy
· Delayed Price · Currency is EUR 7.20
+0.19 (2.64%)
Sep 26, 2025, 5:35 PM CET
Industrie De Nora Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 7.01 | 7.21 | 6.98 | 7.20 | 7.20 | 2.56% | 220,717 |
| Sep 25, 2025 | 7.22 | 7.22 | 6.97 | 7.02 | 7.02 | -2.09% | 176,950 |
| Sep 24, 2025 | 7.03 | 7.33 | 6.99 | 7.17 | 7.17 | 1.13% | 320,761 |
| Sep 23, 2025 | 6.82 | 7.35 | 6.82 | 7.09 | 7.09 | 5.04% | 513,599 |
| Sep 22, 2025 | 6.78 | 6.85 | 6.71 | 6.75 | 6.75 | -0.44% | 92,733 |
| Sep 19, 2025 | 6.81 | 6.94 | 6.77 | 6.78 | 6.78 | - | 355,454 |
| Sep 18, 2025 | 6.60 | 6.88 | 6.57 | 6.78 | 6.78 | 2.88% | 227,513 |
| Sep 17, 2025 | 6.57 | 6.67 | 6.55 | 6.59 | 6.59 | -0.15% | 90,042 |
| Sep 16, 2025 | 6.40 | 6.66 | 6.40 | 6.60 | 6.60 | 1.54% | 138,766 |
| Sep 15, 2025 | 6.50 | 6.55 | 6.42 | 6.50 | 6.50 | 1.88% | 138,341 |
| Sep 12, 2025 | 6.46 | 6.50 | 6.38 | 6.38 | 6.38 | -1.85% | 51,820 |
| Sep 11, 2025 | 6.26 | 6.56 | 6.18 | 6.50 | 6.50 | 5.35% | 247,256 |
| Sep 10, 2025 | 6.26 | 6.33 | 6.17 | 6.17 | 6.17 | -1.91% | 199,788 |
| Sep 9, 2025 | 6.47 | 6.47 | 6.29 | 6.29 | 6.29 | -2.48% | 123,821 |
| Sep 8, 2025 | 6.30 | 6.49 | 6.30 | 6.45 | 6.45 | 2.06% | 100,931 |
| Sep 5, 2025 | 6.27 | 6.43 | 6.25 | 6.32 | 6.32 | 1.61% | 119,692 |
| Sep 4, 2025 | 6.21 | 6.42 | 6.21 | 6.22 | 6.22 | -1.27% | 128,398 |
| Sep 3, 2025 | 6.35 | 6.46 | 6.26 | 6.30 | 6.30 | -0.63% | 124,048 |
| Sep 2, 2025 | 6.57 | 6.60 | 6.34 | 6.34 | 6.34 | -3.50% | 166,076 |
| Sep 1, 2025 | 6.60 | 6.65 | 6.57 | 6.57 | 6.57 | -0.45% | 42,047 |
| Aug 29, 2025 | 6.74 | 6.74 | 6.56 | 6.60 | 6.60 | -0.60% | 141,539 |
| Aug 28, 2025 | 6.60 | 6.82 | 6.60 | 6.64 | 6.64 | - | 99,015 |
| Aug 27, 2025 | 6.68 | 6.73 | 6.63 | 6.64 | 6.64 | -0.60% | 88,540 |
| Aug 26, 2025 | 6.75 | 6.77 | 6.64 | 6.68 | 6.68 | -1.47% | 119,724 |
| Aug 25, 2025 | 6.80 | 6.82 | 6.67 | 6.78 | 6.78 | 0.30% | 133,628 |
| Aug 22, 2025 | 6.53 | 6.77 | 6.47 | 6.76 | 6.76 | 3.68% | 221,303 |
| Aug 21, 2025 | 6.56 | 6.64 | 6.48 | 6.52 | 6.52 | -0.91% | 188,894 |
| Aug 20, 2025 | 6.67 | 6.72 | 6.58 | 6.58 | 6.58 | -2.23% | 124,909 |
| Aug 19, 2025 | 6.55 | 6.81 | 6.55 | 6.73 | 6.73 | 2.44% | 243,077 |
| Aug 18, 2025 | 6.63 | 6.69 | 6.54 | 6.57 | 6.57 | 0.15% | 79,776 |
| Aug 14, 2025 | 6.62 | 6.67 | 6.56 | 6.56 | 6.56 | -0.30% | 117,414 |
| Aug 13, 2025 | 6.61 | 6.62 | 6.53 | 6.58 | 6.58 | -0.45% | 67,480 |
| Aug 12, 2025 | 6.61 | 6.63 | 6.53 | 6.61 | 6.61 | 1.23% | 94,388 |
| Aug 11, 2025 | 6.71 | 6.75 | 6.53 | 6.53 | 6.53 | -2.83% | 96,509 |
| Aug 8, 2025 | 6.75 | 6.81 | 6.67 | 6.72 | 6.72 | 0.30% | 109,619 |
| Aug 7, 2025 | 6.58 | 6.81 | 6.57 | 6.70 | 6.70 | 1.52% | 151,919 |
| Aug 6, 2025 | 6.59 | 6.65 | 6.52 | 6.60 | 6.60 | 1.38% | 126,080 |
| Aug 5, 2025 | 6.57 | 6.64 | 6.47 | 6.51 | 6.51 | 0.77% | 121,341 |
| Aug 4, 2025 | 6.45 | 6.61 | 6.40 | 6.46 | 6.46 | -0.62% | 137,856 |
| Aug 1, 2025 | 6.62 | 6.63 | 6.44 | 6.50 | 6.50 | -1.52% | 144,311 |
| Jul 31, 2025 | 6.94 | 6.94 | 6.28 | 6.60 | 6.60 | -4.49% | 566,245 |
| Jul 30, 2025 | 6.91 | 7.01 | 6.82 | 6.91 | 6.91 | - | 111,268 |
| Jul 29, 2025 | 6.99 | 7.00 | 6.89 | 6.91 | 6.91 | -0.72% | 134,858 |
| Jul 28, 2025 | 6.96 | 7.05 | 6.90 | 6.96 | 6.96 | 1.02% | 127,323 |
| Jul 25, 2025 | 7.05 | 7.05 | 6.82 | 6.89 | 6.89 | 0.44% | 86,453 |
| Jul 24, 2025 | 7.02 | 7.02 | 6.83 | 6.86 | 6.86 | -1.58% | 117,198 |
| Jul 23, 2025 | 6.95 | 7.11 | 6.95 | 6.97 | 6.97 | 1.01% | 205,820 |
| Jul 22, 2025 | 6.87 | 6.93 | 6.79 | 6.90 | 6.90 | 0.44% | 126,382 |
| Jul 21, 2025 | 6.77 | 6.94 | 6.76 | 6.87 | 6.87 | 1.18% | 112,519 |
| Jul 18, 2025 | 6.82 | 6.82 | 6.74 | 6.79 | 6.79 | 0.44% | 74,341 |