Industrie De Nora S.p.A. (BIT:DNR)
Italy
· Delayed Price · Currency is EUR 7.05
+0.07 (1.00%)
At close: Dec 5, 2025
Industrie De Nora Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.00 | 7.09 | 6.93 | 7.05 | 7.05 | 1.00% | 91,995 |
| Dec 4, 2025 | 7.02 | 7.06 | 6.91 | 6.98 | 6.98 | 0.14% | 120,484 |
| Dec 3, 2025 | 7.05 | 7.05 | 6.90 | 6.97 | 6.97 | - | 115,103 |
| Dec 2, 2025 | 7.06 | 7.06 | 6.95 | 6.97 | 6.97 | -0.92% | 60,060 |
| Dec 1, 2025 | 7.01 | 7.08 | 7.00 | 7.03 | 7.03 | -0.99% | 80,146 |
| Nov 28, 2025 | 7.20 | 7.22 | 7.07 | 7.10 | 7.10 | -0.49% | 121,007 |
| Nov 27, 2025 | 7.05 | 7.21 | 7.05 | 7.14 | 7.14 | 1.42% | 129,402 |
| Nov 26, 2025 | 6.96 | 7.09 | 6.96 | 7.04 | 7.04 | 1.22% | 159,455 |
| Nov 25, 2025 | 6.99 | 7.00 | 6.88 | 6.95 | 6.95 | -0.43% | 195,663 |
| Nov 24, 2025 | 6.93 | 7.02 | 6.91 | 6.98 | 6.98 | 1.16% | 240,321 |
| Nov 21, 2025 | 6.97 | 6.97 | 6.81 | 6.90 | 6.90 | -0.50% | 706,387 |
| Nov 20, 2025 | 7.04 | 7.09 | 6.92 | 6.94 | 6.94 | -0.93% | 127,198 |
| Nov 19, 2025 | 6.98 | 7.06 | 6.93 | 7.00 | 7.00 | 0.43% | 126,842 |
| Nov 18, 2025 | 7.06 | 7.07 | 6.94 | 6.97 | 6.97 | -1.76% | 224,722 |
| Nov 17, 2025 | 7.27 | 7.33 | 7.08 | 7.10 | 7.10 | -1.32% | 148,758 |
| Nov 14, 2025 | 7.27 | 7.28 | 7.08 | 7.19 | 7.19 | -1.10% | 267,604 |
| Nov 13, 2025 | 7.48 | 7.48 | 7.24 | 7.27 | 7.27 | -1.49% | 160,042 |
| Nov 12, 2025 | 7.63 | 7.66 | 7.34 | 7.38 | 7.38 | -1.34% | 183,722 |
| Nov 11, 2025 | 7.60 | 7.60 | 7.44 | 7.48 | 7.48 | -0.53% | 108,034 |
| Nov 10, 2025 | 7.59 | 7.64 | 7.35 | 7.52 | 7.52 | 0.80% | 132,755 |
| Nov 7, 2025 | 7.62 | 7.79 | 7.43 | 7.46 | 7.46 | -2.55% | 180,509 |
| Nov 6, 2025 | 7.76 | 7.76 | 7.57 | 7.66 | 7.66 | -0.58% | 283,529 |
| Nov 5, 2025 | 8.34 | 8.52 | 7.67 | 7.70 | 7.70 | -8.71% | 792,409 |
| Nov 4, 2025 | 7.16 | 8.57 | 7.07 | 8.44 | 8.44 | 17.23% | 1,123,679 |
| Nov 3, 2025 | 7.20 | 7.33 | 7.16 | 7.20 | 7.20 | -0.28% | 140,610 |
| Oct 31, 2025 | 7.44 | 7.44 | 7.20 | 7.22 | 7.22 | -1.23% | 97,865 |
| Oct 30, 2025 | 7.43 | 7.44 | 7.27 | 7.31 | 7.31 | -1.88% | 98,909 |
| Oct 29, 2025 | 7.55 | 7.58 | 7.44 | 7.45 | 7.45 | -1.26% | 75,004 |
| Oct 28, 2025 | 7.56 | 7.61 | 7.52 | 7.54 | 7.54 | -0.26% | 84,526 |
| Oct 27, 2025 | 7.64 | 7.67 | 7.54 | 7.56 | 7.56 | -0.40% | 87,293 |
| Oct 24, 2025 | 7.60 | 7.65 | 7.53 | 7.59 | 7.59 | 0.33% | 73,178 |
| Oct 23, 2025 | 7.68 | 7.68 | 7.48 | 7.57 | 7.57 | 1.14% | 154,257 |
| Oct 22, 2025 | 7.73 | 7.75 | 7.46 | 7.48 | 7.48 | -4.23% | 328,239 |
| Oct 21, 2025 | 7.98 | 7.98 | 7.72 | 7.81 | 7.81 | -0.95% | 129,531 |
| Oct 20, 2025 | 7.90 | 8.00 | 7.86 | 7.89 | 7.89 | 0.25% | 90,923 |
| Oct 17, 2025 | 7.93 | 8.00 | 7.82 | 7.87 | 7.87 | -2.24% | 122,510 |
| Oct 16, 2025 | 8.15 | 8.19 | 8.04 | 8.05 | 8.05 | -1.35% | 105,941 |
| Oct 15, 2025 | 8.17 | 8.27 | 8.16 | 8.16 | 8.16 | 1.05% | 196,919 |
| Oct 14, 2025 | 8.03 | 8.15 | 7.91 | 8.07 | 8.07 | -1.88% | 286,058 |
| Oct 13, 2025 | 8.20 | 8.42 | 8.17 | 8.23 | 8.23 | 0.49% | 106,701 |
| Oct 10, 2025 | 8.37 | 8.41 | 8.19 | 8.19 | 8.19 | -2.15% | 145,163 |
| Oct 9, 2025 | 8.45 | 8.57 | 8.32 | 8.37 | 8.37 | -0.77% | 339,202 |
| Oct 8, 2025 | 8.24 | 8.43 | 8.01 | 8.43 | 8.43 | 4.14% | 269,257 |
| Oct 7, 2025 | 8.18 | 8.33 | 8.09 | 8.10 | 8.10 | -1.34% | 218,703 |
| Oct 6, 2025 | 8.14 | 8.24 | 8.09 | 8.21 | 8.21 | 0.06% | 225,497 |
| Oct 3, 2025 | 8.14 | 8.20 | 7.94 | 8.20 | 8.20 | 0.74% | 348,390 |
| Oct 2, 2025 | 7.80 | 8.17 | 7.78 | 8.14 | 8.14 | 5.58% | 535,169 |
| Oct 1, 2025 | 7.40 | 7.71 | 7.38 | 7.71 | 7.71 | 4.40% | 304,990 |
| Sep 30, 2025 | 7.45 | 7.61 | 7.34 | 7.39 | 7.39 | -0.20% | 199,152 |
| Sep 29, 2025 | 7.20 | 7.50 | 7.20 | 7.40 | 7.40 | 2.78% | 487,556 |
| Sep 26, 2025 | 7.01 | 7.21 | 6.98 | 7.20 | 7.20 | 2.64% | 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 | 1.06% | 320,761 |
| Sep 23, 2025 | 6.82 | 7.35 | 6.82 | 7.09 | 7.09 | 5.11% | 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 | 2.81% | 227,513 |
| Sep 17, 2025 | 6.57 | 6.67 | 6.55 | 6.59 | 6.59 | -0.08% | 90,042 |
| Sep 16, 2025 | 6.40 | 6.66 | 6.40 | 6.60 | 6.60 | 1.46% | 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 | 5.43% | 247,256 |
| Sep 10, 2025 | 6.26 | 6.33 | 6.17 | 6.17 | 6.17 | -1.99% | 199,788 |
| Sep 9, 2025 | 6.47 | 6.47 | 6.29 | 6.29 | 6.29 | -2.40% | 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 | 1.53% | 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 | -0.52% | 88,540 |
| Aug 26, 2025 | 6.75 | 6.77 | 6.64 | 6.68 | 6.68 | -1.55% | 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 | 3.76% | 221,303 |
| Aug 21, 2025 | 6.56 | 6.64 | 6.48 | 6.52 | 6.52 | -0.99% | 188,894 |
| Aug 20, 2025 | 6.67 | 6.72 | 6.58 | 6.58 | 6.58 | -2.16% | 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 | 0.08% | 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 | 1.30% | 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 | 0.22% | 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 | -0.54% | 137,856 |
| Aug 1, 2025 | 6.62 | 6.63 | 6.44 | 6.50 | 6.50 | -1.59% | 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 | -0.65% | 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 | 0.94% | 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 |