Danieli & C. Officine Meccaniche S.p.A. (BIT:DAN)
Italy · Delayed Price · Currency is EUR 63.80
0.00 (0.00%)
Aug 21, 2026, 5:35 PM CET
BIT:DAN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 63.75 | 64.60 | 63.65 | 63.80 | 63.80 | - | 27,544 |
| Aug 20, 2026 | 63.65 | 64.25 | 62.75 | 63.80 | 63.80 | 0.08% | 37,321 |
| Aug 19, 2026 | 62.25 | 63.75 | 61.20 | 63.75 | 63.75 | 2.66% | 46,948 |
| Aug 18, 2026 | 64.00 | 64.05 | 62.10 | 62.10 | 62.10 | -3.35% | 49,446 |
| Aug 17, 2026 | 65.00 | 65.55 | 64.00 | 64.25 | 64.25 | -0.93% | 22,107 |
| Aug 14, 2026 | 65.55 | 65.55 | 64.35 | 64.85 | 64.85 | -1.22% | 29,355 |
| Aug 13, 2026 | 65.35 | 66.25 | 65.20 | 65.65 | 65.65 | 0.46% | 22,882 |
| Aug 12, 2026 | 66.55 | 66.60 | 65.10 | 65.35 | 65.35 | -0.98% | 23,286 |
| Aug 11, 2026 | 66.15 | 66.55 | 65.25 | 66.00 | 66.00 | 0.15% | 38,383 |
| Aug 10, 2026 | 67.05 | 67.20 | 65.55 | 65.90 | 65.90 | -1.72% | 32,319 |
| Aug 7, 2026 | 68.00 | 68.15 | 66.50 | 67.05 | 67.05 | -1.83% | 41,880 |
| Aug 6, 2026 | 68.35 | 68.95 | 67.10 | 68.30 | 68.30 | -0.51% | 51,935 |
| Aug 5, 2026 | 67.45 | 69.00 | 67.45 | 68.65 | 68.65 | 1.78% | 44,464 |
| Aug 4, 2026 | 67.20 | 68.40 | 66.80 | 67.45 | 67.45 | 1.12% | 66,614 |
| Aug 3, 2026 | 66.10 | 70.00 | 65.75 | 66.70 | 66.70 | 2.93% | 93,841 |
| Jul 31, 2026 | 67.50 | 67.95 | 64.35 | 64.80 | 64.80 | -2.70% | 40,691 |
| Jul 30, 2026 | 65.15 | 67.30 | 64.20 | 66.60 | 66.60 | 3.26% | 53,917 |
| Jul 29, 2026 | 65.80 | 66.50 | 64.20 | 64.50 | 64.50 | -2.27% | 38,746 |
| Jul 28, 2026 | 67.95 | 67.95 | 65.80 | 66.00 | 66.00 | -2.65% | 40,209 |
| Jul 27, 2026 | 70.50 | 71.10 | 67.80 | 67.80 | 67.80 | -3.07% | 33,826 |
| Jul 24, 2026 | 68.00 | 70.30 | 67.80 | 69.95 | 69.95 | 2.79% | 83,379 |
| Jul 23, 2026 | 67.00 | 68.05 | 66.65 | 68.05 | 68.05 | 1.19% | 32,001 |
| Jul 22, 2026 | 67.65 | 68.25 | 67.00 | 67.25 | 67.25 | -0.52% | 26,039 |
| Jul 21, 2026 | 67.20 | 67.70 | 66.35 | 67.60 | 67.60 | 0.90% | 38,868 |
| Jul 20, 2026 | 67.45 | 68.80 | 66.90 | 67.00 | 67.00 | -1.03% | 31,010 |
| Jul 17, 2026 | 68.55 | 68.55 | 66.20 | 67.70 | 67.70 | -1.88% | 36,529 |
| Jul 16, 2026 | 70.05 | 70.25 | 67.80 | 69.00 | 69.00 | -0.07% | 32,198 |
| Jul 15, 2026 | 67.95 | 70.00 | 67.15 | 69.05 | 69.05 | 1.84% | 32,975 |
| Jul 14, 2026 | 67.00 | 68.05 | 66.75 | 67.80 | 67.80 | - | 57,608 |
| Jul 13, 2026 | 68.00 | 68.65 | 67.60 | 67.80 | 67.80 | -0.29% | 30,296 |
| Jul 10, 2026 | 68.05 | 68.25 | 67.20 | 68.00 | 68.00 | 0.37% | 28,828 |
| Jul 9, 2026 | 69.15 | 69.70 | 67.25 | 67.75 | 67.75 | -1.45% | 29,891 |
| Jul 8, 2026 | 70.00 | 70.20 | 68.50 | 68.75 | 68.75 | -2.07% | 56,150 |
| Jul 7, 2026 | 72.20 | 72.25 | 69.65 | 70.20 | 70.20 | -3.11% | 56,445 |
| Jul 6, 2026 | 71.70 | 72.50 | 70.55 | 72.45 | 72.45 | 0.98% | 37,406 |
| Jul 3, 2026 | 67.95 | 71.75 | 67.95 | 71.75 | 71.75 | 6.30% | 66,421 |
| Jul 2, 2026 | 67.40 | 69.15 | 66.55 | 67.50 | 67.50 | 0.15% | 45,610 |
| Jul 1, 2026 | 67.00 | 68.80 | 66.30 | 67.40 | 67.40 | 0.07% | 38,548 |
| Jun 30, 2026 | 65.95 | 67.80 | 65.30 | 67.35 | 67.35 | 2.36% | 58,214 |
| Jun 29, 2026 | 67.75 | 67.75 | 63.15 | 65.80 | 65.80 | -3.02% | 180,190 |
| Jun 26, 2026 | 73.20 | 73.25 | 67.75 | 67.85 | 67.85 | -8.06% | 74,438 |
| Jun 25, 2026 | 73.45 | 74.40 | 73.05 | 73.80 | 73.80 | 0.48% | 30,611 |
| Jun 24, 2026 | 74.65 | 74.65 | 72.70 | 73.45 | 73.45 | -1.34% | 19,995 |
| Jun 23, 2026 | 74.60 | 74.75 | 72.75 | 74.45 | 74.45 | -1.72% | 51,987 |
| Jun 22, 2026 | 75.50 | 76.85 | 74.80 | 75.75 | 75.75 | 0.93% | 42,439 |
| Jun 19, 2026 | 74.75 | 75.60 | 74.45 | 75.05 | 75.05 | -0.92% | 83,594 |
| Jun 18, 2026 | 76.80 | 76.80 | 74.65 | 75.75 | 75.75 | -0.46% | 49,394 |
| Jun 17, 2026 | 75.00 | 76.70 | 74.65 | 76.10 | 76.10 | 1.87% | 50,948 |
| Jun 16, 2026 | 76.10 | 76.30 | 74.10 | 74.70 | 74.70 | -1.84% | 41,210 |
| Jun 15, 2026 | 76.85 | 77.50 | 75.55 | 76.10 | 76.10 | 1.40% | 55,831 |