Danieli & C. Officine Meccaniche S.p.A. (BIT:DAN)
Italy · Delayed Price · Currency is EUR 39.65
-0.35 (-0.88%)
Sep 1, 2025, 5:35 PM CET
BIT:DAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2025 | 38.50 | 38.50 | 37.20 | 37.70 | 37.70 | -1.69% | 90,928 |
| Jul 30, 2025 | 38.20 | 38.55 | 37.95 | 38.35 | 38.35 | 0.79% | 74,217 |
| Jul 29, 2025 | 37.60 | 38.15 | 37.40 | 38.05 | 38.05 | 1.60% | 77,157 |
| Jul 28, 2025 | 37.50 | 38.10 | 37.30 | 37.45 | 37.45 | 0.40% | 77,044 |
| Jul 25, 2025 | 37.30 | 37.50 | 36.85 | 37.30 | 37.30 | 0.13% | 36,247 |
| Jul 24, 2025 | 36.90 | 37.30 | 36.75 | 37.25 | 37.25 | 1.36% | 86,226 |
| Jul 23, 2025 | 36.65 | 37.15 | 36.45 | 36.75 | 36.75 | 1.38% | 75,397 |
| Jul 22, 2025 | 36.10 | 36.55 | 35.80 | 36.25 | 36.25 | 0.14% | 68,935 |
| Jul 21, 2025 | 35.40 | 36.85 | 35.15 | 36.20 | 36.20 | 2.99% | 151,450 |
| Jul 18, 2025 | 35.05 | 35.25 | 34.70 | 35.15 | 35.15 | 0.57% | 54,277 |
| Jul 17, 2025 | 34.45 | 35.20 | 34.45 | 34.95 | 34.95 | 2.04% | 49,671 |
| Jul 16, 2025 | 34.45 | 34.45 | 33.85 | 34.25 | 34.25 | 0.74% | 41,461 |
| Jul 15, 2025 | 35.05 | 35.45 | 34.00 | 34.00 | 34.00 | -2.72% | 65,157 |
| Jul 14, 2025 | 34.75 | 35.10 | 33.00 | 34.95 | 34.95 | -0.57% | 76,389 |
| Jul 11, 2025 | 35.20 | 36.00 | 34.95 | 35.15 | 35.15 | -0.28% | 101,908 |
| Jul 10, 2025 | 34.45 | 36.25 | 34.35 | 35.25 | 35.25 | 3.07% | 118,741 |
| Jul 9, 2025 | 34.50 | 35.05 | 34.05 | 34.20 | 34.20 | -0.29% | 57,685 |
| Jul 8, 2025 | 33.90 | 34.40 | 33.80 | 34.30 | 34.30 | 1.78% | 33,671 |
| Jul 7, 2025 | 33.15 | 34.00 | 33.05 | 33.70 | 33.70 | 1.51% | 38,693 |
| Jul 4, 2025 | 33.25 | 33.30 | 32.85 | 33.20 | 33.20 | -0.15% | 18,453 |
| Jul 3, 2025 | 33.25 | 33.65 | 33.10 | 33.25 | 33.25 | - | 41,308 |
| Jul 2, 2025 | 32.35 | 33.25 | 32.35 | 33.25 | 33.25 | 3.10% | 40,466 |
| Jul 1, 2025 | 33.35 | 33.35 | 32.15 | 32.25 | 32.25 | -3.30% | 79,781 |
| Jun 30, 2025 | 32.25 | 33.40 | 32.10 | 33.35 | 33.35 | 4.06% | 70,882 |
| Jun 27, 2025 | 31.90 | 32.05 | 31.55 | 32.05 | 32.05 | 1.42% | 24,064 |
| Jun 26, 2025 | 31.20 | 31.65 | 31.05 | 31.60 | 31.60 | 0.80% | 32,204 |
| Jun 25, 2025 | 31.65 | 32.05 | 31.35 | 31.35 | 31.35 | -0.79% | 27,654 |
| Jun 24, 2025 | 32.00 | 32.35 | 31.30 | 31.60 | 31.60 | 0.16% | 49,716 |
| Jun 23, 2025 | 31.90 | 32.00 | 31.35 | 31.55 | 31.55 | -2.47% | 56,864 |
| Jun 20, 2025 | 32.75 | 32.75 | 32.15 | 32.35 | 32.35 | 0.94% | 75,004 |