Danieli & C. Officine Meccaniche S.p.A. (BIT:DAN)
Italy · Delayed Price · Currency is EUR 46.80
-0.10 (-0.21%)
Nov 3, 2025, 11:36 AM CET
BIT:DAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |