Danieli & C. Officine Meccaniche S.p.A. (BIT:DANR)
Italy
· Delayed Price · Currency is EUR 33.64
+0.14 (0.42%)
Dec 5, 2025, 5:35 PM CET
BIT:DANR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 33.50 | 33.72 | 33.40 | 33.64 | 33.64 | 0.42% | 40,979 |
| Dec 4, 2025 | 33.02 | 33.52 | 32.92 | 33.50 | 33.50 | 1.64% | 34,065 |
| Dec 3, 2025 | 33.60 | 33.78 | 32.92 | 32.96 | 32.96 | -1.61% | 33,950 |
| Dec 2, 2025 | 34.06 | 34.06 | 33.50 | 33.50 | 33.50 | -1.35% | 33,864 |
| Dec 1, 2025 | 33.56 | 33.96 | 33.22 | 33.96 | 33.96 | 0.59% | 74,682 |
| Nov 28, 2025 | 33.80 | 34.00 | 33.56 | 33.76 | 33.76 | - | 27,387 |
| Nov 27, 2025 | 34.18 | 34.18 | 33.62 | 33.76 | 33.76 | -0.76% | 35,076 |
| Nov 26, 2025 | 33.90 | 34.24 | 33.88 | 34.02 | 34.02 | 1.19% | 54,947 |
| Nov 25, 2025 | 32.64 | 33.66 | 32.58 | 33.62 | 33.62 | 2.69% | 65,669 |
| Nov 24, 2025 | 32.24 | 32.94 | 32.24 | 32.74 | 32.74 | 1.05% | 71,071 |
| Nov 21, 2025 | 31.88 | 32.40 | 31.46 | 32.40 | 32.07 | 0.81% | 52,169 |
| Nov 20, 2025 | 32.36 | 32.58 | 31.90 | 32.14 | 31.81 | -0.31% | 92,050 |
| Nov 19, 2025 | 31.34 | 32.24 | 31.06 | 32.24 | 31.91 | 2.22% | 93,315 |
| Nov 18, 2025 | 31.70 | 31.70 | 31.02 | 31.54 | 31.22 | -1.44% | 72,255 |
| Nov 17, 2025 | 33.04 | 33.04 | 31.94 | 32.00 | 31.67 | -3.15% | 38,426 |
| Nov 14, 2025 | 32.88 | 33.04 | 32.34 | 33.04 | 32.70 | -0.48% | 29,899 |
| Nov 13, 2025 | 33.38 | 33.40 | 32.86 | 33.20 | 32.86 | -0.06% | 33,953 |
| Nov 12, 2025 | 32.54 | 33.60 | 32.20 | 33.22 | 32.88 | 3.10% | 66,064 |
| Nov 11, 2025 | 32.64 | 32.74 | 32.22 | 32.22 | 31.89 | -1.23% | 44,789 |
| Nov 10, 2025 | 32.60 | 32.92 | 32.40 | 32.62 | 32.29 | 0.99% | 39,817 |
| Nov 7, 2025 | 32.04 | 32.50 | 32.00 | 32.30 | 31.97 | 0.87% | 67,360 |
| Nov 6, 2025 | 32.46 | 32.46 | 31.76 | 32.02 | 31.69 | -0.99% | 56,265 |
| Nov 5, 2025 | 32.64 | 32.68 | 32.14 | 32.34 | 32.01 | -1.04% | 45,919 |
| Nov 4, 2025 | 33.40 | 33.46 | 32.68 | 32.68 | 32.35 | -3.08% | 61,228 |
| Nov 3, 2025 | 33.24 | 33.76 | 32.94 | 33.72 | 33.38 | 1.44% | 50,834 |
| Oct 31, 2025 | 33.18 | 33.24 | 32.80 | 33.24 | 32.90 | 0.67% | 55,790 |
| Oct 30, 2025 | 33.16 | 33.36 | 32.90 | 33.02 | 32.68 | -0.78% | 48,498 |
| Oct 29, 2025 | 33.72 | 33.76 | 33.28 | 33.28 | 32.94 | -0.54% | 39,891 |
| Oct 28, 2025 | 33.54 | 33.76 | 33.32 | 33.46 | 33.12 | -0.89% | 43,520 |
| Oct 27, 2025 | 33.60 | 34.00 | 33.40 | 33.76 | 33.42 | 1.02% | 40,896 |
| Oct 24, 2025 | 33.64 | 33.64 | 33.14 | 33.42 | 33.08 | -0.48% | 30,874 |
| Oct 23, 2025 | 33.26 | 33.70 | 32.64 | 33.58 | 33.24 | 1.63% | 106,832 |
| Oct 22, 2025 | 33.54 | 33.68 | 32.88 | 33.04 | 32.70 | -1.78% | 114,601 |
| Oct 21, 2025 | 34.18 | 34.18 | 33.40 | 33.64 | 33.30 | -1.35% | 52,133 |
| Oct 20, 2025 | 33.50 | 34.10 | 33.22 | 34.10 | 33.75 | 2.16% | 64,071 |
| Oct 17, 2025 | 33.18 | 33.90 | 33.12 | 33.38 | 33.04 | -0.65% | 83,536 |
| Oct 16, 2025 | 34.00 | 34.00 | 33.30 | 33.60 | 33.26 | 0.60% | 75,961 |
| Oct 15, 2025 | 33.80 | 33.98 | 33.34 | 33.40 | 33.06 | -0.18% | 94,380 |
| Oct 14, 2025 | 33.66 | 33.70 | 32.86 | 33.46 | 33.12 | -1.53% | 63,776 |
| Oct 13, 2025 | 33.60 | 34.56 | 33.60 | 33.98 | 33.63 | 1.55% | 78,261 |
| Oct 10, 2025 | 33.78 | 34.14 | 33.36 | 33.46 | 33.12 | 0.12% | 139,606 |
| Oct 9, 2025 | 33.80 | 33.94 | 33.42 | 33.42 | 33.08 | -1.01% | 97,370 |
| Oct 8, 2025 | 33.50 | 33.82 | 33.22 | 33.76 | 33.42 | 0.60% | 89,571 |
| Oct 7, 2025 | 32.88 | 33.66 | 32.60 | 33.56 | 33.22 | 2.32% | 127,770 |
| Oct 6, 2025 | 32.18 | 33.04 | 32.18 | 32.80 | 32.47 | 1.99% | 130,619 |
| Oct 3, 2025 | 31.96 | 32.46 | 31.90 | 32.16 | 31.83 | 0.56% | 78,497 |
| Oct 2, 2025 | 31.20 | 32.00 | 30.98 | 31.98 | 31.65 | 3.36% | 66,057 |
| Oct 1, 2025 | 30.66 | 31.10 | 30.30 | 30.94 | 30.62 | 0.72% | 75,393 |
| Sep 30, 2025 | 30.92 | 30.92 | 30.20 | 30.72 | 30.41 | -1.22% | 124,196 |
| Sep 29, 2025 | 29.90 | 31.98 | 29.30 | 31.10 | 30.78 | 13.50% | 539,324 |
| Sep 26, 2025 | 27.40 | 27.70 | 27.22 | 27.40 | 27.12 | 0.07% | 35,917 |
| Sep 25, 2025 | 27.88 | 27.88 | 27.30 | 27.38 | 27.10 | -1.79% | 35,859 |
| Sep 24, 2025 | 28.12 | 28.26 | 27.78 | 27.88 | 27.60 | -0.85% | 38,172 |
| Sep 23, 2025 | 28.26 | 28.64 | 28.12 | 28.12 | 27.83 | -0.21% | 45,793 |
| Sep 22, 2025 | 28.64 | 28.64 | 28.00 | 28.18 | 27.89 | -2.36% | 39,727 |
| Sep 19, 2025 | 28.68 | 28.92 | 28.30 | 28.86 | 28.57 | 1.48% | 129,760 |
| Sep 18, 2025 | 28.14 | 28.84 | 27.98 | 28.44 | 28.15 | 2.01% | 50,295 |
| Sep 17, 2025 | 27.88 | 28.06 | 27.58 | 27.88 | 27.60 | 0.58% | 47,323 |
| Sep 16, 2025 | 27.70 | 28.00 | 27.48 | 27.72 | 27.44 | 0.58% | 98,972 |
| Sep 15, 2025 | 27.54 | 28.02 | 27.36 | 27.56 | 27.28 | 0.73% | 128,061 |
| Sep 12, 2025 | 27.50 | 27.66 | 27.24 | 27.36 | 27.08 | - | 40,370 |
| Sep 11, 2025 | 27.60 | 27.78 | 27.28 | 27.36 | 27.08 | -0.36% | 28,073 |
| Sep 10, 2025 | 27.40 | 27.64 | 27.28 | 27.46 | 27.18 | 0.44% | 27,145 |
| Sep 9, 2025 | 27.90 | 27.96 | 27.30 | 27.34 | 27.06 | -1.65% | 54,732 |
| Sep 8, 2025 | 26.92 | 27.98 | 26.90 | 27.80 | 27.52 | 2.51% | 53,699 |
| Sep 5, 2025 | 27.46 | 27.52 | 26.88 | 27.12 | 26.84 | -0.44% | 63,927 |
| Sep 4, 2025 | 27.68 | 27.68 | 27.24 | 27.24 | 26.96 | -1.23% | 42,679 |
| Sep 3, 2025 | 27.50 | 28.02 | 27.50 | 27.58 | 27.30 | 0.36% | 43,916 |
| Sep 2, 2025 | 28.46 | 28.62 | 27.36 | 27.48 | 27.20 | -3.85% | 96,701 |
| Sep 1, 2025 | 28.74 | 29.14 | 28.08 | 28.58 | 28.29 | -0.42% | 251,312 |
| Aug 29, 2025 | 29.96 | 30.18 | 28.42 | 28.70 | 28.41 | -4.14% | 150,329 |
| Aug 28, 2025 | 30.30 | 30.90 | 29.94 | 29.94 | 29.63 | -1.38% | 57,146 |
| Aug 27, 2025 | 30.94 | 30.94 | 30.24 | 30.36 | 30.05 | -0.98% | 46,732 |
| Aug 26, 2025 | 30.14 | 31.06 | 29.94 | 30.66 | 30.35 | 0.99% | 137,983 |
| Aug 25, 2025 | 29.98 | 30.50 | 29.84 | 30.36 | 30.05 | 0.60% | 50,169 |
| Aug 22, 2025 | 29.68 | 30.22 | 29.64 | 30.18 | 29.87 | 1.28% | 71,240 |
| Aug 21, 2025 | 29.94 | 29.98 | 29.70 | 29.80 | 29.50 | 0.47% | 33,405 |
| Aug 20, 2025 | 30.16 | 30.16 | 29.56 | 29.66 | 29.36 | -1.66% | 32,103 |
| Aug 19, 2025 | 29.66 | 30.26 | 29.66 | 30.16 | 29.85 | 1.28% | 69,217 |
| Aug 18, 2025 | 30.10 | 30.10 | 29.52 | 29.78 | 29.48 | -0.87% | 73,190 |
| Aug 14, 2025 | 29.60 | 30.10 | 29.58 | 30.04 | 29.73 | 1.42% | 78,274 |
| Aug 13, 2025 | 29.56 | 29.92 | 29.44 | 29.62 | 29.32 | 0.47% | 107,024 |
| Aug 12, 2025 | 29.30 | 29.58 | 29.06 | 29.48 | 29.18 | 1.03% | 33,308 |
| Aug 11, 2025 | 29.50 | 29.60 | 29.10 | 29.18 | 28.88 | -1.08% | 53,016 |
| Aug 8, 2025 | 29.30 | 29.50 | 29.02 | 29.50 | 29.20 | 0.89% | 43,322 |
| Aug 7, 2025 | 28.48 | 29.36 | 28.48 | 29.24 | 28.94 | 2.17% | 72,803 |
| Aug 6, 2025 | 28.48 | 28.86 | 28.48 | 28.62 | 28.33 | 0.85% | 29,152 |
| Aug 5, 2025 | 28.30 | 28.50 | 28.24 | 28.38 | 28.09 | 0.64% | 40,561 |
| Aug 4, 2025 | 28.30 | 28.58 | 28.20 | 28.20 | 27.91 | -0.35% | 40,532 |
| Aug 1, 2025 | 28.48 | 28.60 | 27.90 | 28.30 | 28.01 | -0.91% | 97,732 |
| Jul 31, 2025 | 28.60 | 29.20 | 28.52 | 28.56 | 28.27 | -0.42% | 73,164 |
| Jul 30, 2025 | 28.72 | 29.10 | 28.64 | 28.68 | 28.39 | -0.14% | 69,186 |
| Jul 29, 2025 | 28.70 | 28.98 | 28.52 | 28.72 | 28.43 | 0.63% | 61,040 |
| Jul 28, 2025 | 28.56 | 28.94 | 28.44 | 28.54 | 28.25 | 0.21% | 71,205 |
| Jul 25, 2025 | 28.80 | 28.86 | 28.48 | 28.48 | 28.19 | -1.04% | 54,970 |
| Jul 24, 2025 | 27.86 | 28.78 | 27.38 | 28.78 | 28.49 | 3.53% | 130,498 |
| Jul 23, 2025 | 27.40 | 27.98 | 27.40 | 27.80 | 27.52 | 2.13% | 82,823 |
| Jul 22, 2025 | 27.26 | 27.48 | 27.00 | 27.22 | 26.94 | 0.07% | 44,924 |
| Jul 21, 2025 | 27.04 | 27.80 | 26.98 | 27.20 | 26.92 | 1.04% | 123,954 |
| Jul 18, 2025 | 27.48 | 27.48 | 26.88 | 26.92 | 26.65 | -1.39% | 70,577 |