Industrie De Nora S.p.A. (BIT:DNR)
Italy
· Delayed Price · Currency is EUR 6.43
-0.08 (-1.23%)
Mar 6, 2026, 5:35 PM CET
Industrie De Nora Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 6.50 | 6.58 | 6.41 | 6.43 | 6.43 | -1.23% | 150,198 |
| Mar 5, 2026 | 6.60 | 6.74 | 6.51 | 6.51 | 6.51 | -2.18% | 187,495 |
| Mar 4, 2026 | 6.50 | 6.69 | 6.49 | 6.66 | 6.66 | 2.07% | 217,076 |
| Mar 3, 2026 | 6.73 | 6.75 | 6.48 | 6.52 | 6.52 | -4.33% | 239,452 |
| Mar 2, 2026 | 6.69 | 6.90 | 6.53 | 6.82 | 6.82 | 1.87% | 416,666 |
| Feb 27, 2026 | 6.78 | 6.82 | 6.69 | 6.69 | 6.69 | -1.33% | 224,558 |
| Feb 26, 2026 | 6.77 | 6.80 | 6.61 | 6.78 | 6.78 | 0.97% | 223,630 |
| Feb 25, 2026 | 7.01 | 7.01 | 6.72 | 6.72 | 6.72 | -4.41% | 546,072 |
| Feb 24, 2026 | 7.20 | 7.53 | 6.89 | 7.03 | 7.03 | -2.29% | 866,202 |
| Feb 23, 2026 | 7.20 | 7.29 | 7.16 | 7.19 | 7.19 | -0.14% | 115,323 |
| Feb 20, 2026 | 7.06 | 7.28 | 7.06 | 7.20 | 7.20 | 1.55% | 120,984 |
| Feb 19, 2026 | 7.12 | 7.17 | 7.02 | 7.09 | 7.09 | -0.84% | 114,452 |
| Feb 18, 2026 | 7.04 | 7.16 | 6.97 | 7.15 | 7.15 | 1.85% | 107,335 |
| Feb 17, 2026 | 7.24 | 7.24 | 6.97 | 7.02 | 7.02 | -2.64% | 136,400 |
| Feb 16, 2026 | 7.17 | 7.30 | 7.03 | 7.21 | 7.21 | 3.07% | 188,127 |
| Feb 13, 2026 | 7.18 | 7.18 | 6.95 | 7.00 | 7.00 | -1.13% | 79,521 |
| Feb 12, 2026 | 7.05 | 7.20 | 7.03 | 7.08 | 7.08 | 1.43% | 140,177 |
| Feb 11, 2026 | 7.09 | 7.09 | 6.98 | 6.98 | 6.98 | -1.62% | 87,545 |
| Feb 10, 2026 | 6.90 | 7.09 | 6.90 | 7.09 | 7.09 | 2.01% | 300,650 |
| Feb 9, 2026 | 6.90 | 7.02 | 6.89 | 6.95 | 6.95 | 0.80% | 195,098 |
| Feb 6, 2026 | 6.80 | 6.90 | 6.74 | 6.90 | 6.90 | 1.62% | 142,341 |
| Feb 5, 2026 | 6.76 | 6.95 | 6.73 | 6.79 | 6.79 | -0.44% | 128,497 |
| Feb 4, 2026 | 6.89 | 7.04 | 6.77 | 6.82 | 6.82 | 0.96% | 474,599 |
| Feb 3, 2026 | 7.43 | 7.43 | 6.60 | 6.75 | 6.75 | -10.71% | 1,308,824 |
| Feb 2, 2026 | 7.42 | 7.60 | 7.38 | 7.56 | 7.56 | -0.46% | 260,665 |
| Jan 30, 2026 | 7.46 | 7.63 | 7.37 | 7.60 | 7.60 | 2.36% | 174,513 |
| Jan 29, 2026 | 7.75 | 7.75 | 7.42 | 7.42 | 7.42 | -1.92% | 221,367 |
| Jan 28, 2026 | 7.75 | 7.98 | 7.41 | 7.57 | 7.57 | -2.51% | 289,173 |
| Jan 27, 2026 | 7.96 | 7.96 | 7.76 | 7.76 | 7.76 | -2.08% | 106,284 |
| Jan 26, 2026 | 7.76 | 7.95 | 7.63 | 7.93 | 7.93 | 2.13% | 191,502 |
| Jan 23, 2026 | 7.74 | 7.80 | 7.62 | 7.76 | 7.76 | 0.58% | 170,823 |
| Jan 22, 2026 | 7.48 | 7.78 | 7.48 | 7.72 | 7.72 | 3.35% | 167,056 |
| Jan 21, 2026 | 7.31 | 7.51 | 7.31 | 7.47 | 7.47 | -0.20% | 94,205 |
| Jan 20, 2026 | 7.32 | 7.48 | 7.32 | 7.48 | 7.48 | - | 123,897 |
| Jan 19, 2026 | 7.45 | 7.48 | 7.37 | 7.48 | 7.48 | -0.80% | 65,639 |
| Jan 16, 2026 | 7.69 | 7.69 | 7.54 | 7.54 | 7.54 | -1.50% | 68,778 |
| Jan 15, 2026 | 7.58 | 7.70 | 7.52 | 7.66 | 7.66 | 1.26% | 155,424 |
| Jan 14, 2026 | 7.27 | 7.57 | 7.16 | 7.56 | 7.56 | 5.22% | 219,906 |
| Jan 13, 2026 | 7.42 | 7.42 | 7.16 | 7.19 | 7.19 | -3.43% | 220,068 |
| Jan 12, 2026 | 7.43 | 7.44 | 7.32 | 7.44 | 7.44 | 0.13% | 79,465 |
| Jan 9, 2026 | 7.54 | 7.54 | 7.39 | 7.43 | 7.43 | -0.13% | 65,233 |
| Jan 8, 2026 | 7.54 | 7.58 | 7.39 | 7.44 | 7.44 | -1.39% | 85,220 |
| Jan 7, 2026 | 7.50 | 7.55 | 7.45 | 7.55 | 7.55 | 1.14% | 138,761 |
| Jan 6, 2026 | 7.48 | 7.59 | 7.43 | 7.46 | 7.46 | -0.93% | 79,566 |
| Jan 5, 2026 | 7.29 | 7.53 | 7.29 | 7.53 | 7.53 | 2.94% | 271,019 |
| Jan 2, 2026 | 7.26 | 7.34 | 7.25 | 7.32 | 7.32 | 0.34% | 55,705 |
| Dec 30, 2025 | 7.30 | 7.32 | 7.21 | 7.29 | 7.29 | 0.55% | 65,522 |
| Dec 29, 2025 | 7.20 | 7.30 | 7.20 | 7.25 | 7.25 | -0.14% | 65,667 |
| Dec 23, 2025 | 7.30 | 7.35 | 7.20 | 7.26 | 7.26 | -0.62% | 99,255 |
| Dec 22, 2025 | 7.26 | 7.31 | 7.09 | 7.31 | 7.31 | 2.17% | 117,476 |
| Dec 19, 2025 | 7.09 | 7.23 | 7.09 | 7.15 | 7.15 | 0.35% | 216,736 |
| Dec 18, 2025 | 6.94 | 7.13 | 6.93 | 7.13 | 7.13 | 2.52% | 113,850 |
| Dec 17, 2025 | 6.95 | 7.12 | 6.84 | 6.95 | 6.95 | 1.31% | 190,716 |
| Dec 16, 2025 | 6.95 | 6.98 | 6.85 | 6.86 | 6.86 | -1.72% | 89,536 |
| Dec 15, 2025 | 6.95 | 7.03 | 6.93 | 6.98 | 6.98 | -0.07% | 113,771 |
| Dec 12, 2025 | 7.01 | 7.09 | 6.94 | 6.99 | 6.99 | 0.07% | 106,156 |
| Dec 11, 2025 | 6.90 | 7.02 | 6.90 | 6.98 | 6.98 | 1.01% | 129,383 |
| Dec 10, 2025 | 6.92 | 6.98 | 6.89 | 6.91 | 6.91 | -0.50% | 84,742 |
| Dec 9, 2025 | 6.99 | 7.03 | 6.92 | 6.95 | 6.95 | 0.07% | 78,733 |
| Dec 8, 2025 | 7.01 | 7.07 | 6.93 | 6.94 | 6.94 | -1.49% | 79,043 |
| 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 |