Danieli & C. Officine Meccaniche S.p.A. (BIT:DAN)
Italy · Delayed Price · Currency is EUR 45.90
-0.20 (-0.43%)
Nov 21, 2025, 5:35 PM CET
BIT:DAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 45.40 | 46.00 | 44.95 | 45.90 | 45.90 | -0.43% | 43,733 |
| Nov 20, 2025 | 46.35 | 46.50 | 45.70 | 46.10 | 46.10 | 0.99% | 22,517 |
| Nov 19, 2025 | 45.05 | 46.05 | 44.70 | 45.65 | 45.65 | 1.33% | 36,504 |
| Nov 18, 2025 | 44.55 | 45.15 | 44.30 | 45.05 | 45.05 | -0.99% | 42,139 |
| Nov 17, 2025 | 46.65 | 46.65 | 45.50 | 45.50 | 45.50 | -2.05% | 31,299 |
| Nov 14, 2025 | 46.45 | 46.50 | 45.50 | 46.45 | 46.45 | -0.64% | 37,093 |
| Nov 13, 2025 | 46.75 | 47.15 | 46.50 | 46.75 | 46.75 | - | 30,827 |
| Nov 12, 2025 | 46.00 | 47.15 | 45.95 | 46.75 | 46.75 | 1.96% | 44,618 |
| Nov 11, 2025 | 46.60 | 46.60 | 45.60 | 45.85 | 45.85 | -0.65% | 27,462 |
| Nov 10, 2025 | 46.60 | 47.10 | 46.05 | 46.15 | 46.15 | 0.54% | 25,468 |
| Nov 7, 2025 | 45.50 | 45.95 | 45.20 | 45.90 | 45.90 | 1.55% | 35,726 |
| Nov 6, 2025 | 45.50 | 46.10 | 45.05 | 45.20 | 45.20 | -1.31% | 28,855 |
| Nov 5, 2025 | 45.55 | 46.25 | 45.40 | 45.80 | 45.80 | -0.65% | 33,807 |
| Nov 4, 2025 | 46.15 | 46.40 | 45.45 | 46.10 | 46.10 | -1.39% | 53,477 |
| Nov 3, 2025 | 46.70 | 46.95 | 46.25 | 46.75 | 46.75 | -0.32% | 43,544 |
| Oct 31, 2025 | 46.70 | 47.00 | 46.50 | 46.90 | 46.90 | -0.11% | 42,695 |
| Oct 30, 2025 | 47.15 | 47.30 | 46.50 | 46.95 | 46.95 | -0.32% | 35,141 |
| Oct 29, 2025 | 47.75 | 48.40 | 47.00 | 47.10 | 47.10 | -1.46% | 55,471 |
| Oct 28, 2025 | 47.65 | 47.90 | 47.25 | 47.80 | 47.80 | - | 34,981 |
| Oct 27, 2025 | 48.05 | 48.40 | 47.35 | 47.80 | 47.80 | - | 36,494 |
| Oct 24, 2025 | 48.70 | 48.70 | 47.20 | 47.80 | 47.80 | 0.21% | 28,274 |
| Oct 23, 2025 | 47.60 | 47.75 | 46.90 | 47.70 | 47.70 | 0.85% | 41,932 |
| Oct 22, 2025 | 48.05 | 48.30 | 47.15 | 47.30 | 47.30 | -1.87% | 81,934 |
| Oct 21, 2025 | 49.15 | 49.15 | 47.90 | 48.20 | 48.20 | -2.13% | 52,721 |
| Oct 20, 2025 | 49.00 | 49.70 | 48.70 | 49.25 | 49.25 | 2.07% | 67,583 |
| Oct 17, 2025 | 47.95 | 48.80 | 47.30 | 48.25 | 48.25 | -0.52% | 80,262 |
| Oct 16, 2025 | 48.85 | 49.40 | 47.80 | 48.50 | 48.50 | -1.02% | 55,658 |
| Oct 15, 2025 | 50.00 | 50.40 | 49.00 | 49.00 | 49.00 | -0.41% | 68,472 |
| Oct 14, 2025 | 50.00 | 50.00 | 48.40 | 49.20 | 49.20 | -2.57% | 83,956 |
| Oct 13, 2025 | 49.65 | 51.50 | 49.65 | 50.50 | 50.50 | 2.54% | 93,646 |
| 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 |