Danieli & C. Officine Meccaniche S.p.A. (BIT:DAN)
Italy
· Delayed Price · Currency is EUR 62.20
-1.90 (-2.96%)
At close: Mar 5, 2026
BIT:DAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 63.10 | 64.70 | 62.80 | 64.10 | 64.10 | 0.94% | 39,274 |
| Mar 3, 2026 | 64.90 | 65.10 | 62.20 | 63.50 | 63.50 | -4.65% | 85,178 |
| Mar 2, 2026 | 64.70 | 66.90 | 62.20 | 66.60 | 66.60 | -1.19% | 56,660 |
| Feb 27, 2026 | 68.80 | 68.80 | 66.70 | 67.40 | 67.40 | -0.88% | 51,629 |
| Feb 26, 2026 | 68.50 | 69.10 | 67.60 | 68.00 | 68.00 | -1.45% | 61,685 |
| Feb 25, 2026 | 68.10 | 70.20 | 67.10 | 69.00 | 69.00 | 1.47% | 46,948 |
| Feb 24, 2026 | 68.70 | 69.30 | 67.80 | 68.00 | 68.00 | -0.73% | 45,900 |
| Feb 23, 2026 | 68.70 | 68.80 | 67.50 | 68.50 | 68.50 | -0.29% | 66,600 |
| Feb 20, 2026 | 68.00 | 69.20 | 67.40 | 68.70 | 68.70 | 1.48% | 56,479 |
| Feb 19, 2026 | 68.00 | 68.10 | 66.90 | 67.70 | 67.70 | -0.29% | 62,885 |
| Feb 18, 2026 | 65.80 | 67.90 | 65.20 | 67.90 | 67.90 | 3.98% | 46,542 |
| Feb 17, 2026 | 65.60 | 65.60 | 63.90 | 65.30 | 65.30 | -0.31% | 34,628 |
| Feb 16, 2026 | 66.00 | 66.80 | 65.30 | 65.50 | 65.50 | -0.30% | 44,917 |
| Feb 13, 2026 | 65.40 | 66.30 | 65.00 | 65.70 | 65.70 | - | 63,470 |
| Feb 12, 2026 | 68.70 | 68.70 | 65.70 | 65.70 | 65.70 | -3.81% | 63,165 |
| Feb 11, 2026 | 66.30 | 68.70 | 66.30 | 68.30 | 68.30 | 3.48% | 87,074 |
| Feb 10, 2026 | 65.40 | 66.60 | 64.80 | 66.00 | 66.00 | 1.07% | 47,213 |
| Feb 9, 2026 | 64.40 | 65.30 | 63.70 | 65.30 | 65.30 | 2.03% | 76,252 |
| Feb 6, 2026 | 63.90 | 64.10 | 62.90 | 64.00 | 64.00 | 0.31% | 36,607 |
| Feb 5, 2026 | 62.00 | 63.90 | 61.50 | 63.80 | 63.80 | 2.90% | 55,081 |
| Feb 4, 2026 | 65.60 | 65.90 | 62.00 | 62.00 | 62.00 | -4.62% | 152,247 |
| Feb 3, 2026 | 63.30 | 65.00 | 63.30 | 65.00 | 65.00 | 3.67% | 83,763 |
| Feb 2, 2026 | 61.50 | 62.80 | 60.60 | 62.70 | 62.70 | 0.80% | 83,776 |
| Jan 30, 2026 | 63.40 | 63.40 | 61.20 | 62.20 | 62.20 | -1.27% | 54,602 |
| Jan 29, 2026 | 65.20 | 65.20 | 62.40 | 63.00 | 63.00 | -2.17% | 61,468 |
| Jan 28, 2026 | 64.80 | 64.80 | 63.50 | 64.40 | 64.40 | 0.47% | 48,642 |
| Jan 27, 2026 | 64.20 | 64.50 | 62.80 | 64.10 | 64.10 | - | 63,001 |
| Jan 26, 2026 | 62.50 | 64.10 | 62.50 | 64.10 | 64.10 | 0.94% | 53,052 |
| Jan 23, 2026 | 63.40 | 63.80 | 62.50 | 63.50 | 63.50 | 0.79% | 89,743 |
| Jan 22, 2026 | 58.90 | 63.10 | 58.50 | 63.00 | 63.00 | 9.57% | 178,390 |
| Jan 21, 2026 | 56.50 | 57.60 | 54.90 | 57.50 | 57.50 | 1.77% | 69,754 |
| Jan 20, 2026 | 56.50 | 57.00 | 55.30 | 56.50 | 56.50 | -1.40% | 45,353 |
| Jan 19, 2026 | 56.60 | 57.60 | 56.00 | 57.30 | 57.30 | - | 43,125 |
| Jan 16, 2026 | 57.10 | 57.30 | 56.10 | 57.30 | 57.30 | 0.70% | 44,951 |
| Jan 15, 2026 | 55.70 | 57.30 | 55.60 | 56.90 | 56.90 | 2.34% | 79,354 |
| Jan 14, 2026 | 55.70 | 55.90 | 54.70 | 55.60 | 55.60 | -0.18% | 51,586 |
| Jan 13, 2026 | 55.10 | 56.50 | 53.90 | 55.70 | 55.70 | 1.64% | 82,816 |
| Jan 12, 2026 | 54.40 | 55.30 | 52.60 | 54.80 | 54.80 | 1.11% | 76,244 |
| Jan 9, 2026 | 54.60 | 54.60 | 53.20 | 54.20 | 54.20 | - | 49,118 |
| Jan 8, 2026 | 53.80 | 55.80 | 53.50 | 54.20 | 54.20 | 2.26% | 123,351 |
| Jan 7, 2026 | 53.20 | 53.70 | 52.20 | 53.00 | 53.00 | -0.19% | 74,133 |
| Jan 6, 2026 | 52.20 | 53.10 | 52.00 | 53.10 | 53.10 | 1.72% | 55,552 |
| Jan 5, 2026 | 52.00 | 52.60 | 51.30 | 52.20 | 52.20 | 1.16% | 86,845 |
| Jan 2, 2026 | 50.60 | 51.60 | 50.60 | 51.60 | 51.60 | 1.98% | 35,098 |
| Dec 30, 2025 | 49.40 | 51.10 | 49.30 | 50.60 | 50.60 | 2.12% | 63,692 |
| Dec 29, 2025 | 49.80 | 50.10 | 49.15 | 49.55 | 49.55 | -0.60% | 33,968 |
| Dec 23, 2025 | 50.10 | 50.10 | 49.65 | 49.85 | 49.85 | -0.89% | 19,371 |
| Dec 22, 2025 | 50.90 | 50.90 | 49.35 | 50.30 | 50.30 | -0.98% | 64,842 |
| Dec 19, 2025 | 51.00 | 51.30 | 50.20 | 50.80 | 50.80 | -0.39% | 120,772 |
| Dec 18, 2025 | 51.00 | 51.40 | 50.10 | 51.00 | 51.00 | 0.39% | 51,874 |
| Dec 17, 2025 | 50.80 | 51.70 | 50.20 | 50.80 | 50.80 | 0.99% | 67,896 |
| Dec 16, 2025 | 51.30 | 51.50 | 49.65 | 50.30 | 50.30 | -1.76% | 47,058 |
| Dec 15, 2025 | 51.10 | 51.20 | 50.20 | 51.20 | 51.20 | 0.59% | 69,929 |
| Dec 12, 2025 | 49.55 | 53.70 | 49.35 | 50.90 | 50.90 | 2.62% | 256,823 |
| Dec 11, 2025 | 48.85 | 49.65 | 48.50 | 49.60 | 49.60 | 1.85% | 36,127 |
| Dec 10, 2025 | 48.65 | 48.95 | 47.90 | 48.70 | 48.70 | 0.21% | 33,903 |
| Dec 9, 2025 | 48.60 | 49.05 | 48.10 | 48.60 | 48.60 | -0.51% | 21,923 |
| Dec 8, 2025 | 48.15 | 48.85 | 47.80 | 48.85 | 48.85 | 1.66% | 24,185 |
| 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 |