Danieli & C. Officine Meccaniche S.p.A. (BIT:DAN)
Italy
· Delayed Price · Currency is EUR 64.85
-1.00 (-1.52%)
Apr 28, 2026, 5:35 PM CET
BIT:DAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 66.30 | 66.30 | 64.40 | 64.85 | 64.85 | -1.52% | 23,586 |
| Apr 27, 2026 | 67.15 | 67.35 | 65.75 | 65.85 | 65.85 | -1.42% | 23,320 |
| Apr 24, 2026 | 66.75 | 67.35 | 66.05 | 66.80 | 66.80 | -0.60% | 29,453 |
| Apr 23, 2026 | 66.70 | 67.55 | 65.65 | 67.20 | 67.20 | 0.15% | 40,380 |
| Apr 22, 2026 | 67.85 | 68.05 | 67.05 | 67.10 | 67.10 | -0.81% | 44,484 |
| Apr 21, 2026 | 67.90 | 68.30 | 67.10 | 67.65 | 67.65 | - | 38,269 |
| Apr 20, 2026 | 67.20 | 67.90 | 66.75 | 67.65 | 67.65 | -0.88% | 41,878 |
| Apr 17, 2026 | 65.95 | 68.25 | 65.50 | 68.25 | 68.25 | 3.41% | 52,298 |
| Apr 16, 2026 | 66.75 | 67.10 | 65.55 | 66.00 | 66.00 | -0.15% | 36,814 |
| Apr 15, 2026 | 66.55 | 67.55 | 65.65 | 66.10 | 66.10 | -0.68% | 39,179 |
| Apr 14, 2026 | 64.80 | 67.55 | 64.50 | 66.55 | 66.55 | 3.98% | 80,714 |
| Apr 13, 2026 | 63.55 | 64.35 | 62.90 | 64.00 | 64.00 | -1.16% | 177,942 |
| Apr 10, 2026 | 64.15 | 65.35 | 63.05 | 64.75 | 64.75 | 1.81% | 40,021 |
| Apr 9, 2026 | 64.30 | 64.85 | 63.20 | 63.60 | 63.60 | -1.40% | 45,835 |
| Apr 8, 2026 | 62.90 | 64.75 | 61.90 | 64.50 | 64.50 | 8.86% | 108,538 |
| Apr 7, 2026 | 60.50 | 61.05 | 58.35 | 59.25 | 59.25 | -1.90% | 46,219 |
| Apr 2, 2026 | 59.30 | 60.70 | 59.00 | 60.40 | 60.40 | -1.63% | 44,983 |
| Apr 1, 2026 | 60.60 | 61.60 | 59.20 | 61.40 | 61.40 | 4.60% | 61,352 |
| Mar 31, 2026 | 58.00 | 59.30 | 57.70 | 58.70 | 58.70 | 0.17% | 41,342 |
| Mar 30, 2026 | 59.70 | 60.60 | 58.00 | 58.60 | 58.60 | -1.51% | 65,166 |
| Mar 27, 2026 | 60.70 | 60.70 | 57.60 | 59.50 | 59.50 | -1.98% | 72,063 |
| Mar 26, 2026 | 59.40 | 63.30 | 59.40 | 60.70 | 60.70 | 1.68% | 95,530 |
| Mar 25, 2026 | 59.40 | 60.10 | 58.70 | 59.70 | 59.70 | 2.75% | 39,809 |
| Mar 24, 2026 | 57.10 | 58.60 | 57.10 | 58.10 | 58.10 | -1.19% | 50,249 |
| Mar 23, 2026 | 55.00 | 59.70 | 54.50 | 58.80 | 58.80 | 4.63% | 102,259 |
| Mar 20, 2026 | 56.90 | 58.10 | 56.20 | 56.20 | 56.20 | -0.18% | 78,345 |
| Mar 19, 2026 | 58.00 | 58.00 | 56.10 | 56.30 | 56.30 | -5.38% | 68,031 |
| Mar 18, 2026 | 57.70 | 60.10 | 57.20 | 59.50 | 59.50 | 4.94% | 60,874 |
| Mar 17, 2026 | 57.70 | 57.70 | 55.40 | 56.70 | 56.70 | -1.73% | 120,586 |
| Mar 16, 2026 | 59.00 | 59.50 | 56.90 | 57.70 | 57.70 | -1.54% | 59,767 |
| Mar 13, 2026 | 58.50 | 59.40 | 57.70 | 58.60 | 58.60 | -0.68% | 57,840 |
| Mar 12, 2026 | 62.30 | 62.40 | 58.70 | 59.00 | 59.00 | -5.90% | 104,382 |
| Mar 11, 2026 | 63.00 | 63.00 | 61.90 | 62.70 | 62.70 | -1.10% | 47,112 |
| Mar 10, 2026 | 61.10 | 63.70 | 60.90 | 63.40 | 63.40 | 6.20% | 99,945 |
| Mar 9, 2026 | 58.40 | 59.70 | 57.70 | 59.70 | 59.70 | -1.81% | 91,571 |
| Mar 6, 2026 | 62.50 | 62.90 | 60.10 | 60.80 | 60.80 | -2.25% | 53,604 |
| Mar 5, 2026 | 64.10 | 64.20 | 62.20 | 62.20 | 62.20 | -2.96% | 59,543 |
| 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 |