Danieli & C. Officine Meccaniche S.p.A. (BIT:DAN)
Italy · Delayed Price · Currency is EUR 66.95
+2.15 (3.32%)
Aug 3, 2026, 1:44 PM CET
BIT:DAN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 66.10 | 70.00 | 65.80 | 67.70 | - | 4.48% | 35,981 |
| 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 |
| Jun 12, 2026 | 73.35 | 75.60 | 73.30 | 75.05 | 75.05 | 4.24% | 60,101 |
| Jun 11, 2026 | 70.80 | 72.15 | 70.80 | 72.00 | 72.00 | 1.48% | 22,357 |
| Jun 10, 2026 | 71.15 | 71.70 | 70.45 | 70.95 | 70.95 | - | 25,761 |
| Jun 9, 2026 | 73.40 | 73.40 | 70.60 | 70.95 | 70.95 | -2.00% | 42,486 |
| Jun 8, 2026 | 70.70 | 75.25 | 69.30 | 72.40 | 72.40 | 1.05% | 51,395 |
| Jun 5, 2026 | 73.20 | 73.30 | 71.25 | 71.65 | 71.65 | -2.38% | 44,454 |
| Jun 4, 2026 | 73.60 | 74.20 | 72.15 | 73.40 | 73.40 | -0.47% | 27,956 |
| Jun 3, 2026 | 74.55 | 74.55 | 72.70 | 73.75 | 73.75 | -1.67% | 41,893 |
| Jun 2, 2026 | 73.80 | 75.00 | 72.65 | 75.00 | 75.00 | 3.23% | 44,200 |
| Jun 1, 2026 | 74.00 | 75.40 | 72.35 | 72.65 | 72.65 | -1.29% | 71,260 |
| May 29, 2026 | 72.75 | 73.60 | 71.85 | 73.60 | 73.60 | 1.45% | 132,571 |
| May 28, 2026 | 71.80 | 72.55 | 71.10 | 72.55 | 72.55 | 1.04% | 37,712 |
| May 27, 2026 | 71.85 | 72.50 | 70.90 | 71.80 | 71.80 | 0.42% | 39,886 |
| May 26, 2026 | 71.70 | 72.20 | 70.90 | 71.50 | 71.50 | -0.35% | 46,932 |