Danieli & C. Officine Meccaniche S.p.A. (BIT:DAN)
Italy · Delayed Price · Currency is EUR 49.25
+0.65 (1.34%)
Oct 10, 2025, 5:35 PM CET
BIT:DAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 50.40 | 50.50 | 48.65 | 49.25 | 49.25 | 1.34% | 137,253 |
| Oct 9, 2025 | 48.95 | 49.35 | 48.45 | 48.60 | 48.60 | -0.31% | 98,646 |
| Oct 8, 2025 | 48.10 | 48.80 | 47.75 | 48.75 | 48.75 | 1.35% | 86,908 |
| Oct 7, 2025 | 46.85 | 48.50 | 46.40 | 48.10 | 48.10 | 2.23% | 109,641 |
| Oct 6, 2025 | 46.45 | 47.20 | 45.85 | 47.05 | 47.05 | 2.17% | 89,258 |
| Oct 3, 2025 | 45.45 | 46.05 | 45.35 | 46.05 | 46.05 | 2.33% | 75,875 |
| Oct 2, 2025 | 44.15 | 45.15 | 44.10 | 45.00 | 45.00 | 3.33% | 66,842 |
| Oct 1, 2025 | 43.35 | 44.25 | 42.75 | 43.55 | 43.55 | 0.11% | 89,628 |
| Sep 30, 2025 | 44.50 | 44.50 | 42.90 | 43.50 | 43.50 | -2.25% | 125,463 |
| Sep 29, 2025 | 41.05 | 45.80 | 41.00 | 44.50 | 44.50 | 15.28% | 482,825 |
| Sep 26, 2025 | 39.00 | 39.10 | 38.20 | 38.60 | 38.60 | 0.13% | 40,702 |
| Sep 25, 2025 | 39.20 | 39.25 | 38.25 | 38.55 | 38.55 | -1.53% | 40,770 |
| Sep 24, 2025 | 40.20 | 40.20 | 39.10 | 39.15 | 39.15 | -2.13% | 34,135 |
| Sep 23, 2025 | 39.85 | 40.45 | 39.85 | 40.00 | 40.00 | 0.88% | 36,200 |
| Sep 22, 2025 | 40.30 | 40.30 | 39.15 | 39.65 | 39.65 | -1.25% | 46,944 |
| Sep 19, 2025 | 40.60 | 41.15 | 40.15 | 40.15 | 40.15 | -0.62% | 153,982 |
| Sep 18, 2025 | 40.15 | 40.95 | 40.15 | 40.40 | 40.40 | 1.51% | 40,546 |
| Sep 17, 2025 | 39.50 | 40.05 | 39.45 | 39.80 | 39.80 | 0.89% | 37,756 |
| Sep 16, 2025 | 39.95 | 39.95 | 39.30 | 39.45 | 39.45 | -0.13% | 24,567 |
| Sep 15, 2025 | 39.40 | 39.95 | 38.85 | 39.50 | 39.50 | 1.02% | 70,240 |
| Sep 12, 2025 | 38.95 | 39.45 | 38.85 | 39.10 | 39.10 | - | 40,936 |
| Sep 11, 2025 | 38.75 | 39.55 | 38.70 | 39.10 | 39.10 | -0.26% | 34,509 |
| Sep 10, 2025 | 38.45 | 39.20 | 38.45 | 39.20 | 39.20 | 2.22% | 42,708 |
| Sep 9, 2025 | 39.70 | 39.90 | 38.35 | 38.35 | 38.35 | -3.28% | 58,718 |
| Sep 8, 2025 | 38.30 | 39.85 | 38.30 | 39.65 | 39.65 | 3.66% | 104,571 |
| Sep 5, 2025 | 38.75 | 39.25 | 38.20 | 38.25 | 38.25 | -0.52% | 44,372 |
| Sep 4, 2025 | 38.45 | 38.55 | 38.20 | 38.45 | 38.45 | -0.13% | 41,593 |
| Sep 3, 2025 | 38.65 | 38.95 | 38.35 | 38.50 | 38.50 | 0.52% | 57,852 |
| Sep 2, 2025 | 39.90 | 39.95 | 38.10 | 38.30 | 38.30 | -3.40% | 103,674 |
| Sep 1, 2025 | 40.10 | 40.65 | 39.20 | 39.65 | 39.65 | -0.88% | 190,587 |
| Aug 29, 2025 | 41.35 | 41.35 | 39.60 | 40.00 | 40.00 | -3.15% | 69,505 |
| Aug 28, 2025 | 41.65 | 42.55 | 40.95 | 41.30 | 41.30 | -0.84% | 115,534 |
| Aug 27, 2025 | 42.50 | 42.80 | 41.35 | 41.65 | 41.65 | -1.30% | 78,372 |
| Aug 26, 2025 | 41.30 | 42.60 | 41.00 | 42.20 | 42.20 | 1.81% | 85,510 |
| Aug 25, 2025 | 40.70 | 41.70 | 40.35 | 41.45 | 41.45 | 1.72% | 82,226 |
| Aug 22, 2025 | 40.25 | 41.00 | 40.10 | 40.75 | 40.75 | 1.12% | 50,566 |
| Aug 21, 2025 | 39.90 | 40.50 | 39.75 | 40.30 | 40.30 | 0.75% | 42,263 |
| Aug 20, 2025 | 41.00 | 41.00 | 39.85 | 40.00 | 40.00 | -3.03% | 86,941 |
| Aug 19, 2025 | 40.35 | 41.30 | 40.35 | 41.25 | 41.25 | 1.85% | 74,138 |
| Aug 18, 2025 | 40.80 | 41.00 | 39.90 | 40.50 | 40.50 | -0.25% | 90,544 |
| Aug 14, 2025 | 40.25 | 41.00 | 40.15 | 40.60 | 40.60 | 0.74% | 85,463 |
| Aug 13, 2025 | 39.85 | 40.90 | 39.80 | 40.30 | 40.30 | 1.64% | 120,431 |
| Aug 12, 2025 | 39.00 | 39.80 | 38.95 | 39.65 | 39.65 | 1.67% | 40,019 |
| Aug 11, 2025 | 39.60 | 39.60 | 38.55 | 39.00 | 39.00 | -1.76% | 72,250 |
| Aug 8, 2025 | 39.30 | 39.70 | 38.90 | 39.70 | 39.70 | 1.79% | 82,417 |
| Aug 7, 2025 | 38.10 | 39.20 | 37.85 | 39.00 | 39.00 | 3.04% | 92,038 |
| Aug 6, 2025 | 37.95 | 38.40 | 37.55 | 37.85 | 37.85 | -0.13% | 60,840 |
| Aug 5, 2025 | 37.70 | 37.90 | 37.25 | 37.90 | 37.90 | 2.16% | 61,052 |
| Aug 4, 2025 | 37.60 | 37.90 | 36.90 | 37.10 | 37.10 | -0.67% | 61,770 |
| Aug 1, 2025 | 37.25 | 37.75 | 37.05 | 37.35 | 37.35 | -0.93% | 71,888 |