Industrie De Nora S.p.A. (FRA:M3D)
Germany
· Delayed Price · Currency is EUR 6.98
-0.06 (-0.85%)
Last updated: Dec 4, 2025, 8:34 AM CET
Industrie De Nora Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | - | - |
| Dec 4, 2025 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | -0.85% | - |
| Dec 3, 2025 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | 0.86% | - |
| Dec 2, 2025 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | -0.92% | - |
| Dec 1, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -1.26% | - |
| Nov 28, 2025 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 0.92% | - |
| Nov 27, 2025 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | 0.71% | - |
| Nov 26, 2025 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 1.59% | - |
| Nov 25, 2025 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | -0.36% | - |
| Nov 24, 2025 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | 0.80% | - |
| Nov 21, 2025 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | -2.48% | - |
| Nov 20, 2025 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | 1.58% | - |
| Nov 19, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -2.73% | - |
| Nov 18, 2025 | 6.98 | 7.14 | 6.98 | 7.14 | 7.14 | -0.42% | 100 |
| Nov 17, 2025 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | -1.31% | - |
| Nov 14, 2025 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | -0.62% | - |
| Nov 13, 2025 | 7.37 | 7.37 | 7.31 | 7.31 | 7.31 | -2.34% | 10 |
| Nov 12, 2025 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | -0.47% | - |
| Nov 11, 2025 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | -0.27% | - |
| Nov 10, 2025 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | -1.44% | - |
| Nov 7, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -0.13% | - |
| Nov 6, 2025 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | -7.88% | - |
| Nov 5, 2025 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 1.40% | - |
| Nov 4, 2025 | 7.08 | 8.20 | 7.08 | 8.20 | 8.20 | 13.49% | 500 |
| Nov 3, 2025 | 7.20 | 7.23 | 7.20 | 7.23 | 7.23 | -0.55% | 350 |
| Oct 31, 2025 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | -2.22% | - |
| Oct 30, 2025 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | -0.67% | - |
| Oct 29, 2025 | 7.51 | 7.51 | 7.48 | 7.48 | 7.48 | -1.58% | 70 |
| Oct 28, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 0.66% | - |
| Oct 27, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -0.40% | - |
| Oct 24, 2025 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | 1.61% | - |
| Oct 23, 2025 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | -3.93% | - |
| Oct 22, 2025 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | -1.21% | - |
| Oct 21, 2025 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | -1.01% | - |
| Oct 20, 2025 | 7.90 | 7.94 | 7.90 | 7.94 | 7.94 | 0.44% | 1,600 |
| Oct 17, 2025 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | -0.94% | - |
| Oct 16, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | -1.97% | - |
| Oct 15, 2025 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 1.75% | - |
| Oct 14, 2025 | 8.15 | 8.15 | 8.00 | 8.00 | 8.00 | -2.50% | 63 |
| Oct 13, 2025 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | -1.74% | - |
| Oct 10, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -0.65% | 10 |
| Oct 9, 2025 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 4.15% | - |
| Oct 8, 2025 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | -1.41% | - |
| Oct 7, 2025 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | 0.18% | - |
| Oct 6, 2025 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | 0.49% | 7 |
| Oct 3, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 5.79% | - |
| Oct 2, 2025 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | -0.26% | - |
| Oct 1, 2025 | 7.36 | 7.71 | 7.36 | 7.71 | 7.71 | 4.33% | 350 |
| Sep 30, 2025 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | 2.50% | - |
| Sep 29, 2025 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | 2.71% | - |
| Sep 26, 2025 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 0.21% | - |
| Sep 25, 2025 | 7.11 | 7.11 | 7.00 | 7.00 | 7.00 | -2.51% | - |
| Sep 24, 2025 | 7.13 | 7.18 | 7.13 | 7.18 | 7.18 | 5.74% | - |
| Sep 23, 2025 | 6.73 | 6.79 | 6.73 | 6.79 | 6.79 | 0.37% | - |
| Sep 22, 2025 | 6.76 | 6.77 | 6.76 | 6.77 | 6.77 | -0.81% | - |
| Sep 19, 2025 | 6.76 | 6.82 | 6.76 | 6.82 | 6.82 | 3.81% | - |
| Sep 18, 2025 | 6.58 | 6.58 | 6.57 | 6.57 | 6.57 | -0.61% | - |
| Sep 17, 2025 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | 0.15% | - |
| Sep 16, 2025 | 6.51 | 6.60 | 6.51 | 6.60 | 6.60 | 1.54% | - |
| Sep 15, 2025 | 6.38 | 6.50 | 6.38 | 6.50 | 6.50 | 0.23% | - |
| Sep 12, 2025 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | 4.94% | - |
| Sep 11, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 0.65% | - |
| Sep 10, 2025 | 6.29 | 6.29 | 6.14 | 6.14 | 6.14 | -2.15% | - |
| Sep 9, 2025 | 6.42 | 6.42 | 6.28 | 6.28 | 6.28 | -2.64% | - |
| Sep 8, 2025 | 6.33 | 6.45 | 6.33 | 6.45 | 6.45 | 3.62% | - |
| Sep 5, 2025 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | -0.96% | - |
| Sep 4, 2025 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | -1.02% | - |
| Sep 3, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -2.91% | - |
| Sep 2, 2025 | 6.56 | 6.56 | 6.54 | 6.54 | 6.54 | -0.98% | 2 |
| Sep 1, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -0.30% | 2 |
| Aug 29, 2025 | 6.63 | 6.63 | 6.62 | 6.62 | 6.62 | -0.60% | - |
| Aug 28, 2025 | 6.64 | 6.66 | 6.64 | 6.66 | 6.66 | 0.30% | 50 |
| Aug 27, 2025 | 6.67 | 6.67 | 6.64 | 6.64 | 6.64 | -1.26% | - |
| Aug 26, 2025 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | -0.15% | - |
| Aug 25, 2025 | 6.70 | 6.74 | 6.70 | 6.74 | 6.74 | 0.07% | 60 |
| Aug 22, 2025 | 6.48 | 6.73 | 6.48 | 6.73 | 6.73 | 1.89% | - |
| Aug 21, 2025 | 6.60 | 6.61 | 6.60 | 6.61 | 6.61 | -2.00% | - |
| Aug 20, 2025 | 6.74 | 6.80 | 6.63 | 6.74 | 6.74 | 2.67% | 600 |
| Aug 19, 2025 | 6.65 | 6.65 | 6.57 | 6.57 | 6.57 | -0.98% | - |
| Aug 18, 2025 | 6.57 | 6.63 | 6.57 | 6.63 | 6.63 | 1.07% | - |
| Aug 15, 2025 | 6.57 | 6.57 | 6.56 | 6.56 | 6.56 | -1.13% | - |
| Aug 14, 2025 | 6.54 | 6.64 | 6.54 | 6.64 | 6.64 | 0.38% | - |
| Aug 13, 2025 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | 0.30% | - |
| Aug 12, 2025 | 6.57 | 6.59 | 6.57 | 6.59 | 6.59 | 0.61% | - |
| Aug 11, 2025 | 6.73 | 6.73 | 6.55 | 6.55 | 6.55 | -1.87% | - |
| Aug 8, 2025 | 6.69 | 6.69 | 6.68 | 6.68 | 6.68 | 1.21% | - |
| Aug 7, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 0.30% | - |
| Aug 6, 2025 | 6.53 | 6.58 | 6.53 | 6.58 | 6.58 | 0.92% | - |
| Aug 5, 2025 | 6.46 | 6.52 | 6.46 | 6.52 | 6.52 | -0.69% | 400 |
| Aug 4, 2025 | 6.52 | 6.56 | 6.52 | 6.56 | 6.56 | 1.71% | - |
| Aug 1, 2025 | 6.54 | 6.54 | 6.45 | 6.45 | 6.45 | -0.85% | - |
| Jul 31, 2025 | 6.92 | 6.92 | 6.51 | 6.51 | 6.51 | -4.83% | - |
| Jul 30, 2025 | 6.90 | 6.94 | 6.84 | 6.84 | 6.84 | -1.80% | 300 |
| Jul 29, 2025 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | 0.22% | - |
| Jul 28, 2025 | 6.97 | 6.97 | 6.95 | 6.95 | 6.95 | 0.29% | - |
| Jul 25, 2025 | 6.83 | 6.93 | 6.83 | 6.93 | 6.93 | 1.09% | 20 |
| Jul 24, 2025 | 7.03 | 7.03 | 6.85 | 6.85 | 6.85 | -1.51% | 300 |
| Jul 23, 2025 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | 1.68% | - |
| Jul 22, 2025 | 6.82 | 6.84 | 6.82 | 6.84 | 6.84 | -0.22% | - |
| Jul 21, 2025 | 6.76 | 6.86 | 6.76 | 6.86 | 6.86 | 0.88% | - |