Danieli & C. Officine Meccaniche S.p.A. (BIT:DAN)
Italy flag Italy · Delayed Price · Currency is EUR
39.35
-0.80 (-1.99%)
Sep 22, 2025, 11:14 AM CET

BIT:DAN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 19, 202540.6041.1540.1540.1540.15-0.62%153,982
Sep 18, 202540.1540.9540.1540.4040.401.51%40,546
Sep 17, 202539.5040.0539.4539.8039.800.89%37,756
Sep 16, 202539.9539.9539.3039.4539.45-0.13%24,567
Sep 15, 202539.4039.9538.8539.5039.501.02%70,240
Sep 12, 202538.9539.4538.8539.1039.10-40,936
Sep 11, 202538.7539.5538.7039.1039.10-0.26%34,509
Sep 10, 202538.4539.2038.4539.2039.202.22%42,708
Sep 9, 202539.7039.9038.3538.3538.35-3.28%58,718
Sep 8, 202538.3039.8538.3039.6539.653.66%104,571
Sep 5, 202538.7539.2538.2038.2538.25-0.52%44,372
Sep 4, 202538.4538.5538.2038.4538.45-0.13%41,593
Sep 3, 202538.6538.9538.3538.5038.500.52%57,852
Sep 2, 202539.9039.9538.1038.3038.30-3.40%103,674
Sep 1, 202540.1040.6539.2039.6539.65-0.88%190,587
Aug 29, 202541.3541.3539.6040.0040.00-3.15%69,505
Aug 28, 202541.6542.5540.9541.3041.30-0.84%115,534
Aug 27, 202542.5042.8041.3541.6541.65-1.30%78,372
Aug 26, 202541.3042.6041.0042.2042.201.81%85,510
Aug 25, 202540.7041.7040.3541.4541.451.72%82,226
Aug 22, 202540.2541.0040.1040.7540.751.12%50,566
Aug 21, 202539.9040.5039.7540.3040.300.75%42,263
Aug 20, 202541.0041.0039.8540.0040.00-3.03%86,941
Aug 19, 202540.3541.3040.3541.2541.251.85%74,138
Aug 18, 202540.8041.0039.9040.5040.50-0.25%90,544
Aug 14, 202540.2541.0040.1540.6040.600.74%85,463
Aug 13, 202539.8540.9039.8040.3040.301.64%120,431
Aug 12, 202539.0039.8038.9539.6539.651.67%40,019
Aug 11, 202539.6039.6038.5539.0039.00-1.76%72,250
Aug 8, 202539.3039.7038.9039.7039.701.79%82,417
Aug 7, 202538.1039.2037.8539.0039.003.04%92,038
Aug 6, 202537.9538.4037.5537.8537.85-0.13%60,840
Aug 5, 202537.7037.9037.2537.9037.902.16%61,052
Aug 4, 202537.6037.9036.9037.1037.10-0.67%61,770
Aug 1, 202537.2537.7537.0537.3537.35-0.93%71,888
Jul 31, 202538.5038.5037.2037.7037.70-1.69%90,928
Jul 30, 202538.2038.5537.9538.3538.350.79%74,217
Jul 29, 202537.6038.1537.4038.0538.051.60%77,157
Jul 28, 202537.5038.1037.3037.4537.450.40%77,044
Jul 25, 202537.3037.5036.8537.3037.300.13%36,247
Jul 24, 202536.9037.3036.7537.2537.251.36%86,226
Jul 23, 202536.6537.1536.4536.7536.751.38%75,397
Jul 22, 202536.1036.5535.8036.2536.250.14%68,935
Jul 21, 202535.4036.8535.1536.2036.202.99%151,450
Jul 18, 202535.0535.2534.7035.1535.150.57%54,277
Jul 17, 202534.4535.2034.4534.9534.952.04%49,671
Jul 16, 202534.4534.4533.8534.2534.250.74%41,461
Jul 15, 202535.0535.4534.0034.0034.00-2.72%65,157
Jul 14, 202534.7535.1033.0034.9534.95-0.57%76,389
Jul 11, 202535.2036.0034.9535.1535.15-0.28%101,908