Danieli & C. Officine Meccaniche S.p.A. (BIT:DAN)
Italy · Delayed Price · Currency is EUR 37.35
-0.35 (-0.93%)
Aug 1, 2025, 5:35 PM CET
BIT:DAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2025 | 32.75 | 32.90 | 32.05 | 32.05 | 32.05 | -2.73% | 34,305 |
| Jun 18, 2025 | 32.85 | 33.15 | 32.65 | 32.95 | 32.95 | 0.30% | 34,238 |
| Jun 17, 2025 | 32.90 | 33.10 | 32.15 | 32.85 | 32.85 | -0.30% | 53,227 |
| Jun 16, 2025 | 33.00 | 33.80 | 32.95 | 32.95 | 32.95 | -0.15% | 61,363 |
| Jun 13, 2025 | 33.15 | 33.50 | 32.50 | 33.00 | 33.00 | -2.65% | 88,188 |
| Jun 12, 2025 | 34.50 | 34.60 | 33.25 | 33.90 | 33.90 | -1.60% | 86,063 |
| Jun 11, 2025 | 34.60 | 34.80 | 34.20 | 34.45 | 34.45 | -0.43% | 27,836 |
| Jun 10, 2025 | 34.85 | 35.00 | 34.10 | 34.60 | 34.60 | -0.43% | 56,269 |
| Jun 9, 2025 | 35.30 | 35.45 | 34.75 | 34.75 | 34.75 | -1.42% | 29,729 |
| Jun 6, 2025 | 35.20 | 35.45 | 34.90 | 35.25 | 35.25 | 0.14% | 36,471 |
| Jun 5, 2025 | 35.40 | 35.85 | 34.95 | 35.20 | 35.20 | -0.28% | 55,302 |
| Jun 4, 2025 | 35.15 | 35.80 | 34.60 | 35.30 | 35.30 | 0.71% | 54,374 |
| Jun 3, 2025 | 35.60 | 35.65 | 34.90 | 35.05 | 35.05 | -1.13% | 60,856 |
| Jun 2, 2025 | 35.90 | 36.00 | 34.75 | 35.45 | 35.45 | -1.53% | 67,934 |
| May 30, 2025 | 35.70 | 36.75 | 35.40 | 36.00 | 36.00 | 0.84% | 99,428 |
| May 29, 2025 | 36.10 | 36.50 | 35.40 | 35.70 | 35.70 | -0.14% | 53,420 |
| May 28, 2025 | 35.25 | 36.00 | 35.25 | 35.75 | 35.75 | 0.99% | 57,729 |
| May 27, 2025 | 35.30 | 35.60 | 34.60 | 35.40 | 35.40 | 1.00% | 56,620 |
| May 26, 2025 | 34.55 | 35.20 | 34.35 | 35.05 | 35.05 | 2.79% | 58,224 |