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 |
| Sep 26, 2025 | 39.00 | 39.10 | 38.20 | 38.60 | 38.34 | 0.13% | 40,702 |
| Sep 25, 2025 | 39.20 | 39.25 | 38.25 | 38.55 | 38.29 | -1.53% | 40,770 |
| Sep 24, 2025 | 40.20 | 40.20 | 39.10 | 39.15 | 38.89 | -2.13% | 34,135 |
| Sep 23, 2025 | 39.85 | 40.45 | 39.85 | 40.00 | 39.73 | 0.88% | 36,200 |
| Sep 22, 2025 | 40.30 | 40.30 | 39.15 | 39.65 | 39.38 | -1.25% | 46,944 |
| Sep 19, 2025 | 40.60 | 41.15 | 40.15 | 40.15 | 39.88 | -0.62% | 153,982 |
| Sep 18, 2025 | 40.15 | 40.95 | 40.15 | 40.40 | 40.13 | 1.51% | 40,546 |
| Sep 17, 2025 | 39.50 | 40.05 | 39.45 | 39.80 | 39.53 | 0.89% | 37,756 |
| Sep 16, 2025 | 39.95 | 39.95 | 39.30 | 39.45 | 39.18 | -0.13% | 24,567 |
| Sep 15, 2025 | 39.40 | 39.95 | 38.85 | 39.50 | 39.23 | 1.02% | 70,240 |
| Sep 12, 2025 | 38.95 | 39.45 | 38.85 | 39.10 | 38.84 | - | 40,936 |
| Sep 11, 2025 | 38.75 | 39.55 | 38.70 | 39.10 | 38.84 | -0.26% | 34,509 |
| Sep 10, 2025 | 38.45 | 39.20 | 38.45 | 39.20 | 38.94 | 2.22% | 42,708 |
| Sep 9, 2025 | 39.70 | 39.90 | 38.35 | 38.35 | 38.09 | -3.28% | 58,718 |
| Sep 8, 2025 | 38.30 | 39.85 | 38.30 | 39.65 | 39.38 | 3.66% | 104,571 |
| Sep 5, 2025 | 38.75 | 39.25 | 38.20 | 38.25 | 37.99 | -0.52% | 44,372 |
| Sep 4, 2025 | 38.45 | 38.55 | 38.20 | 38.45 | 38.19 | -0.13% | 41,593 |
| Sep 3, 2025 | 38.65 | 38.95 | 38.35 | 38.50 | 38.24 | 0.52% | 57,852 |
| Sep 2, 2025 | 39.90 | 39.95 | 38.10 | 38.30 | 38.04 | -3.40% | 103,674 |
| Sep 1, 2025 | 40.10 | 40.65 | 39.20 | 39.65 | 39.38 | -0.88% | 190,587 |
| Aug 29, 2025 | 41.35 | 41.35 | 39.60 | 40.00 | 39.73 | -3.15% | 69,505 |
| Aug 28, 2025 | 41.65 | 42.55 | 40.95 | 41.30 | 41.02 | -0.84% | 115,534 |
| Aug 27, 2025 | 42.50 | 42.80 | 41.35 | 41.65 | 41.37 | -1.30% | 78,372 |
| Aug 26, 2025 | 41.30 | 42.60 | 41.00 | 42.20 | 41.91 | 1.81% | 85,510 |
| Aug 25, 2025 | 40.70 | 41.70 | 40.35 | 41.45 | 41.17 | 1.72% | 82,226 |
| Aug 22, 2025 | 40.25 | 41.00 | 40.10 | 40.75 | 40.47 | 1.12% | 50,566 |
| Aug 21, 2025 | 39.90 | 40.50 | 39.75 | 40.30 | 40.03 | 0.75% | 42,263 |
| Aug 20, 2025 | 41.00 | 41.00 | 39.85 | 40.00 | 39.73 | -3.03% | 86,941 |
| Aug 19, 2025 | 40.35 | 41.30 | 40.35 | 41.25 | 40.97 | 1.85% | 74,138 |
| Aug 18, 2025 | 40.80 | 41.00 | 39.90 | 40.50 | 40.23 | -0.25% | 90,544 |
| Aug 14, 2025 | 40.25 | 41.00 | 40.15 | 40.60 | 40.33 | 0.74% | 85,463 |
| Aug 13, 2025 | 39.85 | 40.90 | 39.80 | 40.30 | 40.03 | 1.64% | 120,431 |
| Aug 12, 2025 | 39.00 | 39.80 | 38.95 | 39.65 | 39.38 | 1.67% | 40,019 |
| Aug 11, 2025 | 39.60 | 39.60 | 38.55 | 39.00 | 38.74 | -1.76% | 72,250 |
| Aug 8, 2025 | 39.30 | 39.70 | 38.90 | 39.70 | 39.43 | 1.79% | 82,417 |
| Aug 7, 2025 | 38.10 | 39.20 | 37.85 | 39.00 | 38.74 | 3.04% | 92,038 |
| Aug 6, 2025 | 37.95 | 38.40 | 37.55 | 37.85 | 37.59 | -0.13% | 60,840 |
| Aug 5, 2025 | 37.70 | 37.90 | 37.25 | 37.90 | 37.64 | 2.16% | 61,052 |
| Aug 4, 2025 | 37.60 | 37.90 | 36.90 | 37.10 | 36.85 | -0.67% | 61,770 |
| Aug 1, 2025 | 37.25 | 37.75 | 37.05 | 37.35 | 37.10 | -0.93% | 71,888 |
| Jul 31, 2025 | 38.50 | 38.50 | 37.20 | 37.70 | 37.45 | -1.69% | 90,928 |
| Jul 30, 2025 | 38.20 | 38.55 | 37.95 | 38.35 | 38.09 | 0.79% | 74,217 |
| Jul 29, 2025 | 37.60 | 38.15 | 37.40 | 38.05 | 37.79 | 1.60% | 77,157 |
| Jul 28, 2025 | 37.50 | 38.10 | 37.30 | 37.45 | 37.20 | 0.40% | 77,044 |
| Jul 25, 2025 | 37.30 | 37.50 | 36.85 | 37.30 | 37.05 | 0.13% | 36,247 |
| Jul 24, 2025 | 36.90 | 37.30 | 36.75 | 37.25 | 37.00 | 1.36% | 86,226 |
| Jul 23, 2025 | 36.65 | 37.15 | 36.45 | 36.75 | 36.50 | 1.38% | 75,397 |
| Jul 22, 2025 | 36.10 | 36.55 | 35.80 | 36.25 | 36.01 | 0.14% | 68,935 |
| Jul 21, 2025 | 35.40 | 36.85 | 35.15 | 36.20 | 35.96 | 2.99% | 151,450 |
| Jul 18, 2025 | 35.05 | 35.25 | 34.70 | 35.15 | 34.91 | 0.57% | 54,277 |